Hindustan Composites Limited (BOM:509635)
India · Delayed Price · Currency is INR 361.65
+0.65 (0.18%)
At close: Apr 2, 2026
BOM:509635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 361.90 | 361.90 | 361.40 | 361.65 | 361.65 | 0.18% | 2 |
| Apr 1, 2026 | 351.60 | 376.15 | 351.60 | 361.00 | 361.00 | 3.72% | 903 |
| Mar 30, 2026 | 350.50 | 358.00 | 346.25 | 348.05 | 348.05 | -3.14% | 395 |
| Mar 27, 2026 | 380.00 | 381.90 | 357.50 | 359.35 | 359.35 | -4.17% | 1,027 |
| Mar 25, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1.79% | 25 |
| Mar 24, 2026 | 384.90 | 384.90 | 366.00 | 368.40 | 368.40 | -2.78% | 572 |
| Mar 23, 2026 | 382.60 | 390.00 | 376.25 | 378.95 | 378.95 | -4.16% | 237 |
| Mar 20, 2026 | 389.95 | 395.40 | 382.00 | 395.40 | 395.40 | 2.70% | 21 |
| Mar 19, 2026 | 387.00 | 392.90 | 380.20 | 385.00 | 385.00 | -1.22% | 170 |
| Mar 18, 2026 | 385.75 | 392.70 | 378.05 | 389.75 | 389.75 | 1.04% | 498 |
| Mar 17, 2026 | 446.00 | 446.00 | 378.10 | 385.75 | 385.75 | 0.46% | 1,666 |
| Mar 16, 2026 | 384.50 | 384.50 | 383.70 | 384.00 | 384.00 | 0.08% | 19 |
| Mar 13, 2026 | 401.00 | 405.50 | 383.70 | 383.70 | 383.70 | -4.66% | 172 |
| Mar 12, 2026 | 406.60 | 406.60 | 401.50 | 402.45 | 402.45 | -0.57% | 82 |
| 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 |