Skip to main content
logo
Hindustan Construction Company Limited (BOM:500185)
India flag India · Delayed Price · Currency is INR
21.75
+0.30 (1.40%)
At close: Jul 27, 2026

BOM:500185 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202621.7922.0221.5721.7521.751.40%949,328
Jul 24, 202621.1721.6720.9421.4521.450.14%1,389,788
Jul 23, 202622.8522.8521.3521.4221.42-2.95%1,267,113
Jul 22, 202622.7622.7622.0322.0722.07-2.65%1,869,856
Jul 21, 202622.7423.1622.5922.6722.67-0.26%973,931
Jul 20, 202622.3922.9822.1122.7322.731.52%1,521,976
Jul 17, 202622.8822.9622.1222.3922.39-2.53%1,443,577
Jul 16, 202623.3023.5122.8822.9722.97-0.95%802,200
Jul 15, 202623.2323.5423.0623.1923.190.69%789,233
Jul 14, 202623.6823.6822.9923.0323.03-3.07%1,156,667
Jul 13, 202623.6124.1523.3123.7623.76-0.59%1,160,098
Jul 10, 202623.5924.3223.5423.9023.902.09%861,178
Jul 9, 202622.7523.8222.7423.4123.412.63%1,778,001
Jul 8, 202623.6724.0122.5322.8122.81-4.40%1,865,661
Jul 7, 202624.6724.7523.6523.8623.86-2.93%1,741,152
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