Hindustan Composites Limited HINDCOMPOS
NSE · India · Producer Manufacturing
INR 384.40+3.10 (+0.81%)
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 380.80 | -0.13% | INR 384.45 | INR 384.45 | INR 372.50 | 1.34K |
| 2026-09-30 | INR 381.30 | +1.01% | INR 377.50 | INR 390.95 | INR 377.40 | 3.95K |
| 2026-09-29 | INR 377.50 | -0.45% | INR 380.10 | INR 387.60 | INR 370.20 | 2.15K |
| 2026-09-28 | INR 379.20 | -2.10% | INR 400.00 | INR 400.00 | INR 378.00 |
| 2.20K |
| 2026-09-25 | INR 387.35 | +1.45% | INR 389.40 | INR 390.00 | INR 381.00 | 2.09K |
| 2026-09-24 | INR 381.80 | -1.88% | INR 394.50 | INR 394.50 | INR 378.50 | 673 |
| 2026-09-23 | INR 389.10 | +3.33% | INR 376.55 | INR 393.80 | INR 376.55 | 5.95K |
| 2026-09-22 | INR 376.55 | -0.71% | INR 380.50 | INR 383.75 | INR 371.50 | 2.23K |
| 2026-09-21 | INR 379.25 | +0.16% | INR 380.50 | INR 382.95 | INR 374.05 | 4.35K |
| 2026-09-18 | INR 378.65 | +2.37% | INR 371.95 | INR 390.00 | INR 365.65 | 7.70K |
| 2026-09-17 | INR 369.90 | -1.18% | INR 374.00 | INR 382.95 | INR 365.10 | 5.36K |
| 2026-09-16 | INR 374.30 | -1.36% | INR 378.20 | INR 380.00 | INR 367.00 | 2.15K |
| 2026-09-15 | INR 379.45 | +0.80% | INR 376.10 | INR 385.90 | INR 372.55 | 2.57K |
| 2026-09-14 | INR 376.45 | 0.00% | INR 376.45 | INR 376.45 | INR 376.45 | 0 |
| 2026-09-11 | INR 376.45 | -1.31% | INR 380.00 | INR 390.00 | INR 375.00 | 6.22K |
| 2026-09-10 | INR 381.45 | -1.45% | INR 387.05 | INR 393.00 | INR 380.00 | 3.42K |
| 2026-09-09 | INR 387.05 | -2.10% | INR 395.35 | INR 400.00 | INR 380.20 | 4.34K |
| 2026-09-08 | INR 395.35 | -0.85% | INR 398.50 | INR 400.00 | INR 382.75 | 9.17K |
| 2026-09-07 | INR 398.75 | +0.99% | INR 391.00 | INR 404.20 | INR 385.20 | 3.47K |
| 2026-09-04 | INR 394.85 | +0.45% | INR 392.10 | INR 415.00 | INR 392.10 | 5.64K |
| 2026-09-03 | INR 393.10 | -1.63% | INR 403.90 | INR 405.50 | INR 388.90 | 4.94K |
| 2026-09-02 | INR 399.60 | -1.38% | INR 405.20 | INR 405.20 | INR 397.00 | 4.60K |
| 2026-09-01 | INR 405.20 | -0.56% | INR 404.00 | INR 410.00 | INR 404.00 | 1.45K |
| 2026-08-31 | INR 407.50 | -0.21% | INR 408.35 | INR 412.65 | INR 403.70 | 1.97K |
| 2026-08-28 | INR 408.35 | -0.27% | INR 410.35 | INR 413.00 | INR 406.00 | 4.13K |
| 2026-08-27 | INR 409.45 | +0.29% | INR 411.90 | INR 415.20 | INR 407.75 | 1.89K |
| 2026-08-26 | INR 408.25 | -1.26% | INR 417.40 | INR 417.40 | INR 407.25 | 3.81K |
| 2026-08-25 | INR 413.45 | +0.57% | INR 411.10 | INR 419.80 | INR 406.00 | 8.21K |
| 2026-08-24 | INR 411.10 | -0.10% | INR 411.50 | INR 423.95 | INR 408.50 | 2.67K |
| 2026-08-21 | INR 411.50 | -0.24% | INR 415.90 | INR 432.50 | INR 407.50 | 6.56K |
| 2026-08-20 | INR 412.50 | +1.28% | INR 411.90 | INR 420.00 | INR 403.80 | 2.05K |
| 2026-08-19 | INR 407.30 | -0.43% | INR 414.00 | INR 416.05 | INR 401.50 | 3.30K |
| 2026-08-18 | INR 409.05 | -0.12% | INR 411.65 | INR 412.10 | INR 408.00 | 2.05K |
| 2026-08-17 | INR 409.55 | -0.17% | INR 405.50 | INR 416.00 | INR 405.50 | 2.48K |
| 2026-08-14 | INR 410.25 | -1.04% | INR 415.35 | INR 416.45 | INR 406.10 | 4.00K |
| 2026-08-13 | INR 414.55 | -1.46% | INR 424.90 | INR 424.90 | INR 411.05 | 2.86K |
| 2026-08-12 | INR 420.70 | +1.37% | INR 412.95 | INR 424.45 | INR 412.95 | 3.97K |
| 2026-08-11 | INR 415.00 | -0.77% | INR 418.20 | INR 429.00 | INR 411.00 | 4.44K |
| 2026-08-10 | INR 418.20 | -1.37% | INR 435.00 | INR 435.00 | INR 415.10 | 5.14K |
| 2026-08-07 | INR 424.00 | +0.98% | INR 425.50 | INR 429.90 | INR 418.25 | 2.79K |
| 2026-08-06 | INR 419.90 | -1.17% | INR 430.00 | INR 432.65 | INR 415.00 | 6.04K |
| 2026-08-05 | INR 424.85 | -0.22% | INR 430.90 | INR 431.95 | INR 418.00 | 3.69K |
| 2026-08-04 | INR 425.80 | +0.06% | INR 417.50 | INR 430.00 | INR 417.50 | 2.15K |
| 2026-08-03 | INR 425.55 | +0.60% | INR 425.50 | INR 431.95 | INR 424.50 | 3.20K |
| 2026-07-31 | INR 423.00 | -0.74% | INR 426.40 | INR 428.90 | INR 420.10 | 1.99K |
| 2026-07-30 | INR 426.15 | -0.44% | INR 428.45 | INR 432.95 | INR 425.00 | 1.84K |
| 2026-07-29 | INR 428.05 | +0.33% | INR 426.65 | INR 434.90 | INR 423.05 | 2.27K |
| 2026-07-28 | INR 426.65 | +0.64% | INR 425.50 | INR 435.90 | INR 416.65 | 4.87K |
| 2026-07-27 | INR 423.95 | -1.04% | INR 428.60 | INR 443.55 | INR 422.00 | 3.22K |
| 2026-07-24 | INR 428.40 | -4.45% | INR 436.00 | INR 443.20 | INR 425.00 | 10.84K |
| 2026-07-23 | INR 448.35 | +3.56% | INR 429.95 | INR 458.00 | INR 428.00 | 16.42K |
| 2026-07-22 | INR 432.95 | -1.52% | INR 441.25 | INR 449.00 | INR 430.00 | 4.64K |
| 2026-07-21 | INR 439.65 | -0.36% | INR 441.05 | INR 444.00 | INR 433.05 | 2.61K |
| 2026-07-20 | INR 441.25 | +1.47% | INR 434.85 | INR 449.90 | INR 434.85 | 1.95K |
| 2026-07-17 | INR 434.85 | -3.03% | INR 446.20 | INR 450.05 | INR 431.00 | 5.04K |
| 2026-07-16 | INR 448.45 | -0.40% | INR 448.00 | INR 456.95 | INR 445.10 | 2.73K |
| 2026-07-15 | INR 450.25 | +0.31% | INR 452.00 | INR 464.45 | INR 448.85 | 4.48K |
| 2026-07-14 | INR 448.85 | +2.64% | INR 437.60 | INR 487.60 | INR 437.60 | 81.40K |
| 2026-07-13 | INR 437.30 | -0.14% | INR 436.00 | INR 441.00 | INR 429.00 | 2.94K |
| 2026-07-10 | INR 437.90 | -0.42% | INR 443.35 | INR 443.35 | INR 436.00 | 4.13K |
| 2026-07-09 | INR 439.75 | +0.46% | INR 437.95 | INR 444.90 | INR 432.85 | 5.00K |
| 2026-07-08 | INR 437.75 | +0.27% | INR 432.35 | INR 448.95 | INR 426.05 | 6.07K |
| 2026-07-07 | INR 436.55 | -0.22% | INR 441.05 | INR 441.05 | INR 432.00 | 2.59K |
| 2026-07-06 | INR 437.50 | -2.28% | INR 447.70 | INR 449.95 | INR 435.75 | 6.84K |
| 2026-07-03 | INR 447.70 | -3.19% | INR 465.00 | INR 465.00 | INR 445.00 | 13.86K |
| 2026-07-02 | INR 462.45 | -0.60% | INR 464.70 | INR 469.90 | INR 431.20 | 55.58K |
| 2026-07-01 | INR 465.25 | +10.63% | INR 450.00 | INR 493.00 | INR 450.00 | 198.07K |
| 2026-06-30 | INR 420.55 | +1.07% | INR 417.90 | INR 424.25 | INR 411.00 | 3.06K |
| 2026-06-29 | INR 416.10 | +1.11% | INR 400.55 | INR 419.90 | INR 400.55 | 2.37K |
| 2026-06-26 | INR 411.55 | 0.00% | INR 411.55 | INR 411.55 | INR 411.55 | 0 |
| 2026-06-25 | INR 411.55 | -2.06% | INR 425.80 | INR 425.80 | INR 404.50 | 4.95K |
| 2026-06-24 | INR 420.20 | +0.43% | INR 418.00 | INR 423.25 | INR 416.30 | 1.07K |
| 2026-06-23 | INR 418.40 | -1.26% | INR 423.85 | INR 425.95 | INR 411.00 | 2.34K |
| 2026-06-22 | INR 423.75 | +0.45% | INR 421.85 | INR 427.00 | INR 420.55 | 4.65K |
| 2026-06-19 | INR 421.85 | +1.80% | INR 416.00 | INR 424.00 | INR 415.80 | 2.16K |
| 2026-06-18 | INR 414.40 | -0.64% | INR 414.90 | INR 422.05 | INR 413.00 | 2.58K |
| 2026-06-17 | INR 417.05 | -0.56% | INR 427.00 | INR 427.00 | INR 415.00 | 3.97K |
| 2026-06-16 | INR 419.40 | +0.02% | INR 419.30 | INR 424.25 | INR 414.05 | 3.53K |
| 2026-06-15 | INR 419.30 | +1.67% | INR 424.80 | INR 428.00 | INR 413.70 | 4.66K |
| 2026-06-12 | INR 412.40 | +2.46% | INR 416.00 | INR 418.35 | INR 405.10 | 2.75K |
| 2026-06-11 | INR 402.50 | -2.37% | INR 412.00 | INR 412.00 | INR 400.10 | 1.80K |
| 2026-06-10 | INR 412.25 | -1.70% | INR 427.95 | INR 427.95 | INR 409.95 | 2.52K |
| 2026-06-09 | INR 419.40 | +1.57% | INR 416.85 | INR 420.00 | INR 408.00 | 4.76K |
| 2026-06-08 | INR 412.90 | -0.39% | INR 418.00 | INR 418.00 | INR 405.60 | 1.24K |
| 2026-06-05 | INR 414.50 | -0.93% | INR 424.00 | INR 424.00 | INR 412.00 | 4.06K |
| 2026-06-04 | INR 418.40 | +3.08% | INR 406.20 | INR 423.80 | INR 405.90 | 5.24K |
| 2026-06-03 | INR 405.90 | -0.77% | INR 409.10 | INR 412.00 | INR 401.35 | 1.96K |
| 2026-06-02 | INR 409.05 | +1.31% | INR 400.10 | INR 411.70 | INR 400.10 | 2.33K |
| 2026-06-01 | INR 403.75 | -1.56% | INR 410.00 | INR 411.85 | INR 400.05 | 4.79K |
| 2026-05-29 | INR 410.15 | -0.52% | INR 423.45 | INR 423.45 | INR 406.10 | 5.52K |