Skip to main content
logo
Hindustan Construction Company Limited (BOM:500185)
India flag India · Delayed Price · Currency is INR
24.58
-0.28 (-1.13%)
At close: Jul 6, 2026

BOM:500185 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202624.8725.1824.4324.5824.58-1.13%1,268,024
Jul 3, 202625.7625.7624.7724.8624.86-2.66%1,290,662
Jul 2, 202625.8026.0525.3025.5425.54-0.66%1,371,834
Jul 1, 202625.7026.3625.5725.7125.710.23%1,456,222
Jun 30, 202625.7625.9925.3925.6525.65-0.23%1,605,316
Jun 29, 202626.8326.8325.4925.7125.71-3.89%1,535,267
Jun 25, 202627.6427.6426.5426.7526.75-2.27%1,658,115
Jun 24, 202627.0128.1026.9427.3727.370.77%3,618,525
Jun 23, 202628.0428.4827.0027.1627.16-2.44%3,495,782
Jun 22, 202627.1728.0026.9327.8427.843.03%4,305,664
Jun 19, 202627.3127.6826.7327.0227.02-1.21%3,030,311
Jun 18, 202627.0828.3726.6127.3527.351.86%5,147,894
Jun 17, 202625.6827.0125.5126.8526.855.38%4,584,514
Jun 16, 202624.1525.7624.0125.4825.486.79%6,236,380
Jun 15, 202623.9425.0023.7723.8623.862.10%3,295,436
Jun 12, 202622.3523.5222.3523.3723.377.70%2,800,681
Jun 11, 202622.2022.5921.5921.7021.70-3.00%1,721,911
Jun 10, 202623.4923.7122.2222.3722.37-4.52%1,631,004
Jun 9, 202622.9723.5222.8023.4323.432.54%1,692,339
Jun 8, 202623.5124.1922.6522.8522.85-4.87%2,353,515
Jun 5, 202624.1324.4623.7024.0224.020.17%1,766,822
Jun 4, 202623.4524.4923.2023.9823.982.22%3,036,789
Jun 3, 202623.4623.7422.8223.4623.460.04%2,493,934
Jun 2, 202622.2723.5321.8123.4523.455.25%2,508,503
Jun 1, 202623.0523.3222.0922.2822.28-2.41%2,938,572
May 29, 202623.2523.9822.5522.8322.83-1.72%3,481,460
May 27, 202622.0023.6821.9523.2323.235.83%8,482,763
May 26, 202622.4522.8021.9021.9521.95-1.97%1,445,764
May 25, 202621.2422.8521.2022.3922.397.33%3,127,559
May 22, 202620.6121.2820.4920.8620.861.71%1,231,147
May 21, 202621.0721.2520.4220.5120.51-1.96%2,712,203
May 20, 202620.7621.2020.6420.9220.92-0.33%1,099,303
May 19, 202621.4521.6720.9020.9920.99-1.13%999,662
May 18, 202621.1821.6120.4721.2321.23-0.89%2,407,819
May 15, 202621.4422.5520.9821.4221.42-2.55%3,637,432
May 14, 202622.2322.5421.6221.9821.98-0.27%1,493,132
May 13, 202621.9422.4521.8022.0422.041.47%1,461,992
May 12, 202622.4023.1821.6121.7221.72-3.08%2,044,137
May 11, 202623.0023.1522.3022.4122.41-3.86%1,845,444
May 8, 202624.3324.3323.1523.3123.31-4.31%2,559,852
May 7, 202624.3024.6423.9724.3624.360.91%1,778,557
May 6, 202623.9924.3423.6324.1424.142.37%3,046,805
May 5, 202622.2623.7622.1523.5823.585.41%4,480,736
May 4, 202622.4022.5721.9322.3722.371.50%1,835,997
Apr 30, 202621.9922.2121.3522.0422.04-0.18%2,926,329
Apr 29, 202622.6122.9022.0022.0822.08-1.52%3,157,725
Apr 28, 202620.7922.5520.6122.4222.428.10%6,459,299
Apr 27, 202620.4021.0520.0120.7420.743.34%2,704,285
Apr 24, 202620.7121.2019.6720.0720.07-2.57%3,578,545
Apr 23, 202620.0020.7519.8120.6020.602.13%2,516,871