Hindustan Composites Limited (BOM:509635)
India · Delayed Price · Currency is INR 422.00
+7.00 (1.69%)
At close: Jun 19, 2026
BOM:509635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 448.00 | 448.00 | 401.00 | 403.35 | 403.35 | -2.16% | 194 |
| Jun 10, 2026 | 425.80 | 425.80 | 410.20 | 412.25 | 412.25 | -1.16% | 209 |
| Jun 9, 2026 | 406.80 | 417.10 | 406.80 | 417.10 | 417.10 | 1.61% | 73 |
| Jun 8, 2026 | 408.00 | 414.80 | 405.30 | 410.50 | 410.50 | -1.08% | 33 |
| Jun 5, 2026 | 433.00 | 433.00 | 411.00 | 415.00 | 415.00 | -1.10% | 560 |
| Jun 4, 2026 | 410.00 | 423.00 | 407.05 | 419.60 | 419.60 | 4.03% | 244 |
| Jun 3, 2026 | 408.55 | 408.60 | 400.95 | 403.35 | 403.35 | -2.69% | 27 |
| Jun 2, 2026 | 405.20 | 414.50 | 398.30 | 414.50 | 414.50 | 3.12% | 12 |
| Jun 1, 2026 | 408.75 | 412.00 | 400.00 | 401.95 | 401.95 | -3.14% | 276 |
| May 29, 2026 | 414.10 | 415.00 | 408.00 | 415.00 | 415.00 | 0.99% | 30 |
| May 27, 2026 | 437.00 | 437.00 | 408.85 | 410.95 | 410.95 | 0.49% | 283 |
| May 26, 2026 | 398.90 | 410.95 | 398.90 | 408.95 | 408.95 | 3.94% | 661 |
| May 25, 2026 | 401.95 | 406.80 | 389.90 | 393.45 | 393.45 | -1.63% | 1,203 |
| May 22, 2026 | 402.60 | 412.80 | 398.00 | 399.95 | 399.95 | -0.65% | 557 |
| May 21, 2026 | 409.00 | 409.05 | 402.50 | 402.55 | 402.55 | 0.14% | 211 |
| May 20, 2026 | 407.25 | 416.50 | 401.45 | 402.00 | 402.00 | -1.29% | 374 |
| May 19, 2026 | 420.50 | 425.00 | 404.50 | 407.25 | 407.25 | -0.83% | 471 |
| May 18, 2026 | 418.45 | 421.00 | 408.00 | 410.65 | 410.65 | -1.86% | 259 |
| May 15, 2026 | 435.00 | 441.00 | 416.05 | 418.45 | 418.45 | -2.90% | 741 |
| May 14, 2026 | 445.50 | 448.35 | 425.00 | 430.95 | 430.95 | -2.41% | 977 |
| May 13, 2026 | 451.10 | 460.80 | 439.10 | 441.60 | 441.60 | -0.90% | 1,059 |
| May 12, 2026 | 446.90 | 463.20 | 444.95 | 445.60 | 445.60 | -1.00% | 1,490 |
| May 11, 2026 | 490.00 | 490.00 | 446.90 | 450.10 | 450.10 | -2.61% | 490 |
| May 8, 2026 | 469.15 | 480.85 | 456.00 | 462.15 | 462.15 | -1.97% | 576 |
| May 7, 2026 | 463.55 | 475.90 | 463.55 | 471.45 | 471.45 | 2.06% | 475 |
| May 6, 2026 | 451.90 | 466.00 | 449.60 | 461.95 | 461.95 | 3.73% | 242 |
| May 5, 2026 | 455.10 | 455.10 | 443.00 | 445.35 | 445.35 | -1.20% | 473 |
| May 4, 2026 | 461.90 | 463.40 | 445.00 | 450.75 | 450.75 | -1.29% | 548 |
| Apr 30, 2026 | 462.00 | 463.25 | 453.00 | 456.65 | 456.65 | -1.53% | 173 |
| Apr 29, 2026 | 470.00 | 470.00 | 461.80 | 463.75 | 463.75 | -2.50% | 1,171 |
| Apr 28, 2026 | 470.20 | 477.45 | 463.00 | 475.65 | 475.65 | 1.14% | 749 |
| Apr 27, 2026 | 491.50 | 491.55 | 464.40 | 470.30 | 470.30 | -2.50% | 1,049 |
| Apr 24, 2026 | 485.00 | 512.55 | 476.50 | 482.35 | 482.35 | 4.72% | 7,504 |
| Apr 23, 2026 | 475.00 | 484.40 | 456.75 | 460.60 | 460.60 | -3.20% | 194 |
| Apr 22, 2026 | 486.80 | 486.80 | 475.10 | 475.85 | 475.85 | -0.85% | 654 |
| Apr 21, 2026 | 472.15 | 491.95 | 471.75 | 479.95 | 479.95 | 2.21% | 2,718 |
| Apr 20, 2026 | 504.75 | 504.75 | 466.20 | 469.55 | 469.55 | -4.89% | 2,235 |
| Apr 17, 2026 | 481.10 | 495.75 | 481.10 | 493.70 | 493.70 | 2.75% | 1,491 |
| Apr 16, 2026 | 510.00 | 548.95 | 475.00 | 480.50 | 480.50 | -2.24% | 24,398 |
| Apr 15, 2026 | 480.00 | 491.50 | 428.00 | 491.50 | 491.50 | 20.00% | 19,017 |
| Apr 13, 2026 | 416.00 | 416.90 | 405.00 | 409.60 | 409.60 | -2.36% | 1,451 |
| Apr 10, 2026 | 396.00 | 428.75 | 395.75 | 419.50 | 419.50 | 7.00% | 699 |
| Apr 9, 2026 | 402.90 | 402.90 | 390.00 | 392.05 | 392.05 | -3.21% | 67 |
| Apr 8, 2026 | 383.55 | 405.70 | 383.55 | 405.05 | 405.05 | 8.86% | 2,222 |