Hindustan Composites Limited (BOM:509635)
India · Delayed Price · Currency is INR 404.75
-1.50 (-0.37%)
At close: Mar 11, 2026
Hindustan Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 410.90 | 410.90 | 404.20 | 404.75 | 404.75 | -0.37% | 33 |
| Mar 10, 2026 | 407.55 | 407.55 | 406.25 | 406.25 | 406.25 | 2.52% | 111 |
| Mar 9, 2026 | 402.00 | 403.50 | 396.25 | 396.25 | 396.25 | -3.39% | 149 |
| Mar 6, 2026 | 409.30 | 417.00 | 409.30 | 410.15 | 410.15 | -0.91% | 29 |
| Mar 5, 2026 | 414.65 | 417.00 | 410.00 | 413.90 | 413.90 | 1.32% | 116 |
| Mar 4, 2026 | 409.20 | 440.00 | 398.75 | 408.50 | 408.50 | 1.03% | 1,235 |
| Mar 2, 2026 | 401.65 | 412.00 | 400.00 | 404.35 | 404.35 | -1.84% | 1,024 |
| Feb 27, 2026 | 417.50 | 419.80 | 407.05 | 411.95 | 411.95 | -1.01% | 377 |
| Feb 26, 2026 | 420.00 | 424.00 | 412.00 | 416.15 | 416.15 | -1.34% | 141 |
| Feb 25, 2026 | 425.00 | 426.80 | 421.00 | 421.80 | 421.80 | -0.78% | 74 |
| Feb 24, 2026 | 433.00 | 434.75 | 422.40 | 425.10 | 425.10 | -2.73% | 481 |
| Feb 23, 2026 | 436.75 | 437.90 | 430.00 | 437.05 | 437.05 | 0.63% | 1,007 |
| Feb 20, 2026 | 439.95 | 439.95 | 434.30 | 434.30 | 434.30 | -1.28% | 101 |
| Feb 19, 2026 | 439.90 | 441.00 | 439.90 | 439.95 | 439.95 | - | 780 |
| Feb 18, 2026 | 437.45 | 447.00 | 435.05 | 439.95 | 439.95 | 0.65% | 40 |
| Feb 17, 2026 | 415.05 | 447.60 | 415.05 | 437.10 | 437.10 | 3.58% | 48 |
| Feb 16, 2026 | 416.35 | 423.60 | 411.80 | 422.00 | 422.00 | 0.29% | 39 |
| Feb 13, 2026 | 427.10 | 438.60 | 418.30 | 420.80 | 420.80 | -4.06% | 313 |
| Feb 12, 2026 | 437.95 | 441.30 | 428.85 | 438.60 | 438.60 | 1.54% | 618 |
| Feb 11, 2026 | 423.10 | 437.45 | 417.50 | 431.95 | 431.95 | 1.67% | 481 |
| Feb 10, 2026 | 423.15 | 425.35 | 420.70 | 424.85 | 424.85 | 0.53% | 183 |
| Feb 9, 2026 | 420.40 | 422.60 | 420.40 | 422.60 | 422.60 | 3.88% | 9 |
| Feb 6, 2026 | 409.50 | 419.60 | 404.35 | 406.80 | 406.80 | -1.96% | 96 |
| Feb 5, 2026 | 422.30 | 422.30 | 411.60 | 414.95 | 414.95 | -1.98% | 171 |
| Feb 4, 2026 | 406.90 | 423.75 | 406.90 | 423.35 | 423.35 | 4.29% | 99 |
| Feb 3, 2026 | 415.00 | 415.00 | 400.00 | 405.95 | 405.95 | 0.23% | 398 |
| Feb 2, 2026 | 402.00 | 407.00 | 397.55 | 405.00 | 405.00 | 0.02% | 161 |
| Feb 1, 2026 | 405.60 | 409.15 | 404.85 | 404.90 | 404.90 | -0.09% | 239 |
| Jan 30, 2026 | 424.95 | 424.95 | 403.00 | 405.25 | 405.25 | -1.17% | 587 |
| Jan 29, 2026 | 409.35 | 417.45 | 409.35 | 410.05 | 410.05 | 1.46% | 383 |
| Jan 28, 2026 | 409.70 | 415.35 | 403.60 | 404.15 | 404.15 | -1.35% | 94 |
| Jan 27, 2026 | 416.15 | 416.15 | 403.00 | 409.70 | 409.70 | 0.32% | 244 |
| Jan 23, 2026 | 409.00 | 413.25 | 402.70 | 408.40 | 408.40 | 0.23% | 138 |
| Jan 22, 2026 | 402.50 | 420.80 | 402.00 | 407.45 | 407.45 | -0.29% | 174 |
| Jan 21, 2026 | 419.95 | 422.90 | 403.65 | 408.65 | 408.65 | -1.61% | 323 |
| Jan 20, 2026 | 422.75 | 427.20 | 410.00 | 415.35 | 415.35 | -2.89% | 101 |
| Jan 19, 2026 | 436.75 | 439.00 | 425.00 | 427.70 | 427.70 | -3.44% | 123 |
| Jan 16, 2026 | 439.40 | 444.90 | 436.05 | 442.95 | 442.95 | 3.23% | 337 |
| Jan 14, 2026 | 426.00 | 434.70 | 425.00 | 429.10 | 429.10 | 3.81% | 3,092 |
| Jan 13, 2026 | 426.90 | 426.90 | 413.00 | 413.35 | 413.35 | -1.48% | 365 |
| Jan 12, 2026 | 427.60 | 429.15 | 417.50 | 419.55 | 419.55 | -1.36% | 539 |
| Jan 9, 2026 | 489.00 | 489.00 | 421.30 | 425.35 | 425.35 | -6.10% | 2,099 |
| Jan 8, 2026 | 464.20 | 466.50 | 452.65 | 453.00 | 453.00 | -3.29% | 768 |
| Jan 7, 2026 | 462.75 | 472.60 | 456.60 | 468.40 | 468.40 | 3.51% | 2,977 |
| Jan 6, 2026 | 448.75 | 453.65 | 448.75 | 452.50 | 452.50 | 0.52% | 173 |
| Jan 5, 2026 | 453.75 | 453.80 | 446.15 | 450.15 | 450.15 | -0.74% | 285 |
| Jan 2, 2026 | 446.55 | 453.90 | 433.45 | 453.50 | 453.50 | 5.23% | 1,205 |
| Jan 1, 2026 | 432.30 | 434.75 | 425.00 | 430.95 | 430.95 | 0.40% | 34 |
| Dec 31, 2025 | 434.95 | 440.00 | 427.45 | 429.25 | 429.25 | -0.06% | 120 |
| Dec 30, 2025 | 439.15 | 440.30 | 426.70 | 429.50 | 429.50 | -2.64% | 832 |