Hindustan Construction Co. Ltd. HCC
NSE · India · Industrial Services
INR 20.23-0.18 (-0.88%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 20.23 | -0.88% | INR 20.40 | INR 20.56 | INR 19.88 | 16.60M |
| 2026-09-30 | INR 20.41 | -1.45% | INR 20.61 | INR 21.14 | INR 20.35 | 9.94M |
| 2026-09-29 | INR 20.71 | +0.78% | INR 20.50 | INR 20.97 | INR 20.17 | 12.46M |
| 2026-09-28 | INR 20.55 | -3.34% | INR 21.24 | INR 21.26 | INR 20.50 | 10.74M |
| 2026-09-25 | INR 21.26 | -1.67% | INR 21.55 | INR 21.66 | INR 21.05 | 10.00M |
| 2026-09-24 | INR 21.62 | -2.48% | INR 21.93 | INR 21.93 | INR 21.50 | 9.20M |
| 2026-09-23 | INR 22.17 | +2.31% | INR 21.75 | INR 22.29 | INR 21.66 | 12.00M |
| 2026-09-22 | INR 21.67 | -0.73% | INR 21.84 | INR 22.31 | INR 21.61 | 14.71M |
| 2026-09-21 | INR 21.83 | +0.28% | INR 21.71 | INR 22.21 | INR 21.47 | 17.29M |
| 2026-09-18 | INR 21.77 | +0.97% | INR 21.72 | INR 21.90 | INR 21.37 | 16.76M |
| 2026-09-17 | INR 21.56 | +2.47% | INR 21.09 | INR 22.30 | INR 21.02 | 22.12M |
| 2026-09-16 | INR 21.04 | -1.31% | INR 21.40 | INR 21.44 | INR 20.64 | 21.83M |
| 2026-09-15 | INR 21.32 | -6.20% | INR 22.95 | INR 22.95 | INR 21.25 | 20.57M |
| 2026-09-14 | INR 22.73 | 0.00% | INR 22.73 | INR 22.73 | INR 22.73 | 0 |
| 2026-09-11 | INR 22.73 | -0.35% | INR 22.65 | INR 22.89 | INR 21.94 | 23.24M |
| 2026-09-10 | INR 22.81 | -2.65% | INR 23.41 | INR 23.63 | INR 22.63 | 19.96M |
| 2026-09-09 | INR 23.43 | -1.80% | INR 23.66 | INR 23.95 | INR 23.22 | 25.02M |
| 2026-09-08 | INR 23.86 | +1.36% | INR 23.52 | INR 24.10 | INR 23.06 | 35.95M |
| 2026-09-07 | INR 23.54 | +2.44% | INR 23.00 | INR 23.67 | INR 22.75 | 31.28M |
| 2026-09-04 | INR 22.98 | -0.65% | INR 23.06 | INR 23.54 | INR 22.90 | 20.27M |
| 2026-09-03 | INR 23.13 | +0.22% | INR 23.20 | INR 23.68 | INR 22.81 | 22.78M |
| 2026-09-02 | INR 23.08 | -1.20% | INR 23.26 | INR 23.74 | INR 22.90 | 32.41M |
| 2026-09-01 | INR 23.36 | -1.97% | INR 23.88 | INR 24.25 | INR 23.17 | 30.35M |
| 2026-08-31 | INR 23.83 | -3.29% | INR 24.50 | INR 24.80 | INR 23.72 | 41.85M |
| 2026-08-28 | INR 24.64 | -1.83% | INR 25.25 | INR 25.59 | INR 24.50 | 41.62M |
| 2026-08-27 | INR 25.10 | +5.11% | INR 24.11 | INR 26.03 | INR 24.11 | 202.00M |
| 2026-08-26 | INR 23.88 | +5.62% | INR 22.60 | INR 24.12 | INR 22.52 | 57.22M |
| 2026-08-25 | INR 22.61 | +0.40% | INR 22.56 | INR 23.16 | INR 22.32 | 42.03M |
| 2026-08-24 | INR 22.52 | +7.09% | INR 21.00 | INR 22.80 | INR 20.95 | 80.81M |
| 2026-08-21 | INR 21.03 | -0.90% | INR 21.18 | INR 21.63 | INR 20.93 | 30.42M |
| 2026-08-20 | INR 21.22 | +7.01% | INR 20.00 | INR 21.47 | INR 19.99 | 66.09M |
| 2026-08-19 | INR 19.83 | -1.05% | INR 20.06 | INR 20.24 | INR 19.71 | 17.18M |
| 2026-08-18 | INR 20.04 | -1.43% | INR 20.33 | INR 20.56 | INR 19.90 | 11.76M |
| 2026-08-17 | INR 20.33 | +2.57% | INR 19.91 | INR 20.55 | INR 19.65 | 22.20M |
| 2026-08-14 | INR 19.82 | -1.25% | INR 19.70 | INR 20.00 | INR 19.63 | 10.95M |
| 2026-08-13 | INR 20.07 | +0.15% | INR 20.14 | INR 20.47 | INR 20.00 | 9.82M |
| 2026-08-12 | INR 20.04 | -0.05% | INR 20.24 | INR 20.24 | INR 19.71 | 18.18M |
| 2026-08-11 | INR 20.05 | -0.64% | INR 20.29 | INR 20.32 | INR 19.69 | 25.57M |
| 2026-08-10 | INR 20.18 | -1.66% | INR 20.50 | INR 20.73 | INR 20.06 | 23.85M |
| 2026-08-07 | INR 20.52 | -4.78% | INR 21.00 | INR 21.49 | INR 20.38 | 40.42M |
| 2026-08-06 | INR 21.55 | -1.64% | INR 22.00 | INR 22.06 | INR 21.45 | 12.65M |
| 2026-08-05 | INR 21.91 | +0.32% | INR 22.04 | INR 22.26 | INR 21.76 | 11.93M |
| 2026-08-04 | INR 21.84 | +0.14% | INR 21.90 | INR 22.30 | INR 21.80 | 15.55M |
| 2026-08-03 | INR 21.81 | +1.73% | INR 21.60 | INR 22.00 | INR 21.51 | 13.99M |
| 2026-07-31 | INR 21.44 | +2.39% | INR 21.06 | INR 21.79 | INR 21.00 | 22.23M |
| 2026-07-30 | INR 20.94 | -1.92% | INR 21.33 | INR 21.34 | INR 20.80 | 12.69M |
| 2026-07-29 | INR 21.35 | +1.28% | INR 21.20 | INR 21.45 | INR 20.98 | 13.18M |
| 2026-07-28 | INR 21.08 | -2.99% | INR 21.89 | INR 21.89 | INR 20.92 | 14.28M |
| 2026-07-27 | INR 21.73 | +1.40% | INR 21.60 | INR 22.03 | INR 21.56 | 16.33M |
| 2026-07-24 | INR 21.43 | -0.05% | INR 21.16 | INR 21.70 | INR 20.92 | 27.59M |
| 2026-07-23 | INR 21.44 | -2.81% | INR 22.00 | INR 22.25 | INR 21.37 | 18.37M |
| 2026-07-22 | INR 22.06 | -2.65% | INR 22.80 | INR 22.80 | INR 22.01 | 14.70M |
| 2026-07-21 | INR 22.66 | -0.18% | INR 22.60 | INR 23.17 | INR 22.56 | 14.19M |
| 2026-07-20 | INR 22.70 | +1.48% | INR 22.40 | INR 22.99 | INR 22.11 | 25.64M |
| 2026-07-17 | INR 22.37 | -2.53% | INR 22.92 | INR 22.92 | INR 22.11 | 27.86M |
| 2026-07-16 | INR 22.95 | -1.08% | INR 23.27 | INR 23.55 | INR 22.85 | 15.92M |
| 2026-07-15 | INR 23.20 | +0.74% | INR 23.17 | INR 23.54 | INR 23.05 | 18.70M |
| 2026-07-14 | INR 23.03 | -3.11% | INR 23.60 | INR 23.66 | INR 22.98 | 15.97M |
| 2026-07-13 | INR 23.77 | -0.50% | INR 23.59 | INR 24.16 | INR 23.31 | 22.79M |
| 2026-07-10 | INR 23.89 | +2.01% | INR 23.55 | INR 24.33 | INR 23.51 | 28.77M |
| 2026-07-09 | INR 23.42 | +2.72% | INR 22.80 | INR 23.85 | INR 22.75 | 39.23M |
| 2026-07-08 | INR 22.80 | -4.32% | INR 23.67 | INR 24.02 | INR 22.53 | 35.16M |
| 2026-07-07 | INR 23.83 | -3.13% | INR 24.70 | INR 24.70 | INR 23.64 | 26.92M |
| 2026-07-06 | INR 24.60 | -0.93% | INR 24.90 | INR 25.20 | INR 24.45 | 19.18M |
| 2026-07-03 | INR 24.83 | -2.89% | INR 25.69 | INR 25.75 | INR 24.75 | 22.48M |
| 2026-07-02 | INR 25.57 | -0.51% | INR 25.85 | INR 26.09 | INR 25.31 | 20.26M |
| 2026-07-01 | INR 25.70 | +0.19% | INR 25.75 | INR 26.37 | INR 25.58 | 29.09M |
| 2026-06-30 | INR 25.65 | -0.16% | INR 25.80 | INR 25.98 | INR 25.38 | 24.35M |
| 2026-06-29 | INR 25.69 | -4.00% | INR 26.77 | INR 26.78 | INR 25.47 | 33.73M |
| 2026-06-26 | INR 26.76 | 0.00% | INR 26.76 | INR 26.76 | INR 26.76 | 0 |
| 2026-06-25 | INR 26.76 | -2.26% | INR 27.60 | INR 27.63 | INR 26.55 | 33.66M |
| 2026-06-24 | INR 27.38 | +0.88% | INR 26.99 | INR 28.11 | INR 26.95 | 52.79M |
| 2026-06-23 | INR 27.14 | -2.48% | INR 28.01 | INR 28.50 | INR 26.90 | 64.83M |
| 2026-06-22 | INR 27.83 | +3.00% | INR 27.30 | INR 28.00 | INR 26.94 | 66.23M |
| 2026-06-19 | INR 27.02 | -1.21% | INR 27.34 | INR 27.68 | INR 26.71 | 57.02M |
| 2026-06-18 | INR 27.35 | +1.82% | INR 27.01 | INR 28.39 | INR 26.61 | 127.00M |
| 2026-06-17 | INR 26.86 | +5.37% | INR 25.69 | INR 27.04 | INR 25.63 | 102.59M |
| 2026-06-16 | INR 25.49 | +6.79% | INR 24.09 | INR 25.77 | INR 24.03 | 111.28M |
| 2026-06-15 | INR 23.87 | +2.14% | INR 24.01 | INR 25.00 | INR 23.76 | 51.07M |
| 2026-06-12 | INR 23.37 | +7.80% | INR 22.40 | INR 23.54 | INR 22.40 | 52.94M |
| 2026-06-11 | INR 21.68 | -3.00% | INR 22.15 | INR 22.60 | INR 21.55 | 23.65M |
| 2026-06-10 | INR 22.35 | -4.57% | INR 23.55 | INR 23.70 | INR 22.20 | 27.66M |
| 2026-06-09 | INR 23.42 | +2.54% | INR 23.00 | INR 23.58 | INR 22.96 | 22.65M |
| 2026-06-08 | INR 22.84 | -4.91% | INR 23.60 | INR 24.20 | INR 22.65 | 37.29M |
| 2026-06-05 | INR 24.02 | +0.13% | INR 24.10 | INR 24.48 | INR 23.67 | 41.45M |
| 2026-06-04 | INR 23.99 | +2.04% | INR 23.35 | INR 24.50 | INR 23.25 | 61.71M |
| 2026-06-03 | INR 23.51 | +0.38% | INR 23.50 | INR 23.75 | INR 22.85 | 44.57M |
| 2026-06-02 | INR 23.42 | +5.07% | INR 22.20 | INR 23.54 | INR 21.82 | 48.02M |
| 2026-06-01 | INR 22.29 | -2.28% | INR 23.00 | INR 23.33 | INR 22.06 | 33.79M |
| 2026-05-29 | INR 22.81 | -1.72% | INR 23.30 | INR 23.98 | INR 22.55 | 64.25M |