Hindustan Composites Limited (BOM:509635)
India · Delayed Price · Currency is INR 410.00
-17.70 (-4.14%)
At close: Aug 21, 2026
BOM:509635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 427.70 | 430.00 | 408.15 | 410.00 | 410.00 | -4.14% | 1,688 |
| Aug 20, 2026 | 408.00 | 427.70 | 402.95 | 427.70 | 427.70 | 5.34% | 332 |
| Aug 19, 2026 | 408.00 | 417.60 | 401.15 | 406.00 | 406.00 | -0.77% | 175 |
| Aug 18, 2026 | 415.25 | 415.25 | 407.40 | 409.15 | 409.15 | -1.05% | 206 |
| Aug 17, 2026 | 415.25 | 416.05 | 407.30 | 413.50 | 413.50 | -0.41% | 91 |
| Aug 14, 2026 | 415.95 | 417.20 | 410.05 | 415.20 | 415.20 | -0.18% | 72 |
| Aug 13, 2026 | 416.05 | 419.00 | 412.75 | 415.95 | 415.95 | -1.45% | 126 |
| Aug 12, 2026 | 418.20 | 422.05 | 415.85 | 422.05 | 422.05 | 1.88% | 309 |
| Aug 11, 2026 | 426.65 | 426.65 | 412.75 | 414.25 | 414.25 | -0.77% | 276 |
| Aug 10, 2026 | 424.20 | 424.20 | 414.25 | 417.45 | 417.45 | -2.27% | 237 |
| Aug 7, 2026 | 424.00 | 427.65 | 418.25 | 427.15 | 427.15 | 1.64% | 203 |
| Aug 6, 2026 | 426.90 | 430.05 | 416.10 | 420.25 | 420.25 | -1.09% | 436 |
| Aug 5, 2026 | 429.70 | 430.80 | 421.40 | 424.90 | 424.90 | -1.24% | 662 |
| Aug 4, 2026 | 429.75 | 430.85 | 421.00 | 430.25 | 430.25 | 1.07% | 95 |
| Aug 3, 2026 | 417.20 | 431.90 | 417.20 | 425.70 | 425.70 | 0.54% | 116 |
| Jul 31, 2026 | 425.05 | 425.05 | 421.30 | 423.40 | 423.40 | -0.38% | 132 |
| Jul 30, 2026 | 429.10 | 429.10 | 425.00 | 425.00 | 425.00 | - | 16 |
| Jul 29, 2026 | 427.20 | 428.05 | 425.00 | 425.00 | 425.00 | -0.51% | 130 |
| Jul 28, 2026 | 423.05 | 434.45 | 417.30 | 427.20 | 427.20 | 0.97% | 215 |
| Jul 27, 2026 | 436.70 | 436.70 | 422.00 | 423.10 | 423.10 | -1.17% | 335 |
| Jul 24, 2026 | 475.00 | 475.00 | 426.00 | 428.10 | 428.10 | -4.44% | 280 |
| Jul 23, 2026 | 431.80 | 454.90 | 430.00 | 448.00 | 448.00 | 3.54% | 1,559 |
| Jul 22, 2026 | 449.00 | 449.00 | 432.00 | 432.70 | 432.70 | -1.79% | 112 |
| Jul 21, 2026 | 440.60 | 443.00 | 433.80 | 440.60 | 440.60 | 0.62% | 244 |
| Jul 20, 2026 | 448.00 | 448.00 | 434.65 | 437.90 | 437.90 | 0.62% | 78 |
| Jul 17, 2026 | 440.10 | 449.95 | 431.00 | 435.20 | 435.20 | -3.08% | 1,090 |
| Jul 16, 2026 | 450.70 | 450.70 | 446.70 | 449.05 | 449.05 | -0.18% | 380 |
| Jul 15, 2026 | 456.65 | 459.00 | 449.60 | 449.85 | 449.85 | 0.23% | 82 |
| Jul 14, 2026 | 445.00 | 485.00 | 443.25 | 448.80 | 448.80 | 2.30% | 3,008 |
| Jul 13, 2026 | 438.10 | 439.35 | 422.00 | 438.70 | 438.70 | 0.14% | 255 |
| Jul 10, 2026 | 438.00 | 438.10 | 435.30 | 438.10 | 438.10 | -0.19% | 460 |
| Jul 9, 2026 | 433.45 | 443.05 | 433.40 | 438.95 | 438.95 | -0.03% | 202 |
| Jul 8, 2026 | 434.60 | 450.00 | 428.15 | 439.10 | 439.10 | 0.26% | 1,274 |
| Jul 7, 2026 | 438.75 | 439.10 | 434.00 | 437.95 | 437.95 | 0.05% | 263 |
| Jul 6, 2026 | 451.00 | 451.00 | 435.95 | 437.75 | 437.75 | -2.05% | 1,127 |
| Jul 3, 2026 | 465.00 | 465.00 | 446.00 | 446.90 | 446.90 | -3.05% | 1,248 |
| Jul 2, 2026 | 467.25 | 467.25 | 430.65 | 460.95 | 460.95 | -0.73% | 6,787 |
| Jul 1, 2026 | 468.00 | 493.55 | 457.80 | 464.35 | 464.35 | 12.90% | 14,209 |
| Jun 30, 2026 | 413.85 | 414.00 | 410.15 | 411.30 | 411.30 | 0.12% | 45 |
| Jun 29, 2026 | 408.50 | 410.80 | 405.80 | 410.80 | 410.80 | 1.02% | 49 |
| Jun 25, 2026 | 419.40 | 426.00 | 405.00 | 406.65 | 406.65 | -2.08% | 287 |
| Jun 24, 2026 | 415.30 | 415.45 | 415.00 | 415.30 | 415.30 | -0.88% | 38 |
| Jun 23, 2026 | 430.00 | 430.00 | 418.00 | 419.00 | 419.00 | -1.33% | 182 |
| Jun 22, 2026 | 423.00 | 426.00 | 421.10 | 424.65 | 424.65 | 0.63% | 518 |
| Jun 19, 2026 | 418.00 | 426.00 | 418.00 | 422.00 | 422.00 | 1.69% | 603 |
| Jun 18, 2026 | 416.10 | 425.85 | 415.00 | 415.00 | 415.00 | -0.80% | 158 |
| Jun 17, 2026 | 421.00 | 424.90 | 414.10 | 418.35 | 418.35 | -0.44% | 559 |
| Jun 16, 2026 | 423.00 | 424.40 | 413.60 | 420.20 | 420.20 | 0.29% | 405 |
| Jun 15, 2026 | 424.40 | 429.25 | 412.45 | 419.00 | 419.00 | 1.44% | 575 |
| Jun 12, 2026 | 408.70 | 420.00 | 401.50 | 413.05 | 413.05 | 2.40% | 281 |