Hindustan Composites Limited (BOM:509635)
India · Delayed Price · Currency is INR 400.90
-0.30 (-0.07%)
At close: Oct 6, 2026
BOM:509635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 400.00 | 417.70 | 398.10 | 404.30 | 404.30 | 0.85% | 1,201 |
| Oct 6, 2026 | 413.95 | 413.95 | 397.70 | 400.90 | 400.90 | -0.07% | 469 |
| Oct 5, 2026 | 395.20 | 424.40 | 395.20 | 401.20 | 401.20 | 8.39% | 6,769 |
| Oct 1, 2026 | 381.75 | 382.00 | 370.05 | 370.15 | 370.15 | -3.04% | 247 |
| Sep 30, 2026 | 378.00 | 382.10 | 376.65 | 381.75 | 381.75 | 1.84% | 9 |
| Sep 29, 2026 | 381.00 | 383.15 | 372.10 | 374.85 | 374.85 | -1.32% | 376 |
| Sep 28, 2026 | 382.70 | 388.00 | 375.00 | 379.85 | 379.85 | -1.15% | 391 |
| Sep 25, 2026 | 384.20 | 392.65 | 382.40 | 384.25 | 384.25 | 0.62% | 90 |
| Sep 24, 2026 | 387.80 | 387.80 | 381.00 | 381.90 | 381.90 | -1.60% | 188 |
| Sep 23, 2026 | 380.30 | 393.20 | 380.30 | 388.10 | 388.10 | 3.19% | 174 |
| Sep 22, 2026 | 379.00 | 386.50 | 374.80 | 376.10 | 376.10 | 0.15% | 227 |
| Sep 21, 2026 | 449.95 | 449.95 | 374.95 | 377.55 | 375.55 | -0.01% | 870 |
| Sep 18, 2026 | 378.80 | 388.70 | 370.10 | 377.60 | 375.60 | 2.66% | 1,356 |
| Sep 17, 2026 | 372.60 | 380.50 | 363.95 | 367.80 | 365.85 | -1.30% | 1,956 |
| Sep 16, 2026 | 375.00 | 382.10 | 370.00 | 372.65 | 370.68 | -2.96% | 211 |
| Sep 15, 2026 | 384.65 | 384.65 | 375.00 | 384.00 | 381.97 | 2.32% | 35 |
| Sep 11, 2026 | 381.20 | 381.80 | 375.00 | 375.30 | 373.31 | -1.55% | 739 |
| Sep 10, 2026 | 387.05 | 394.00 | 380.75 | 381.20 | 379.18 | -1.14% | 247 |
| Sep 9, 2026 | 395.45 | 400.40 | 380.00 | 385.60 | 383.56 | -0.61% | 1,672 |
| Sep 8, 2026 | 402.05 | 403.20 | 381.65 | 387.95 | 385.90 | -1.80% | 532 |
| Sep 7, 2026 | 393.00 | 395.05 | 391.80 | 395.05 | 392.96 | 0.66% | 304 |
| Sep 4, 2026 | 411.00 | 411.00 | 392.30 | 392.45 | 390.37 | 0.31% | 416 |
| Sep 3, 2026 | 396.05 | 399.60 | 390.00 | 391.25 | 389.18 | -1.11% | 182 |
| Sep 2, 2026 | 400.10 | 406.00 | 395.65 | 395.65 | 393.55 | -3.04% | 532 |
| Sep 1, 2026 | 407.75 | 409.80 | 404.80 | 408.05 | 405.89 | 0.07% | 528 |
| Aug 31, 2026 | 405.30 | 412.95 | 405.00 | 407.75 | 405.59 | -2.21% | 251 |
| Aug 28, 2026 | 409.00 | 416.95 | 405.00 | 416.95 | 414.74 | 1.35% | 1,005 |
| Aug 27, 2026 | 408.90 | 415.55 | 404.00 | 411.40 | 409.22 | 0.61% | 764 |
| Aug 26, 2026 | 410.35 | 412.00 | 405.00 | 408.90 | 406.73 | 0.71% | 681 |
| Aug 25, 2026 | 420.05 | 421.10 | 406.00 | 406.00 | 403.85 | -0.99% | 425 |
| Aug 24, 2026 | 410.00 | 418.10 | 410.00 | 410.05 | 407.88 | 0.01% | 526 |
| Aug 21, 2026 | 427.70 | 430.00 | 408.15 | 410.00 | 407.83 | -4.14% | 1,688 |
| Aug 20, 2026 | 408.00 | 427.70 | 402.95 | 427.70 | 425.43 | 5.34% | 332 |
| Aug 19, 2026 | 408.00 | 417.60 | 401.15 | 406.00 | 403.85 | -0.77% | 175 |
| Aug 18, 2026 | 415.25 | 415.25 | 407.40 | 409.15 | 406.98 | -1.05% | 206 |
| Aug 17, 2026 | 415.25 | 416.05 | 407.30 | 413.50 | 411.31 | -0.41% | 91 |
| Aug 14, 2026 | 415.95 | 417.20 | 410.05 | 415.20 | 413.00 | -0.18% | 72 |
| Aug 13, 2026 | 416.05 | 419.00 | 412.75 | 415.95 | 413.75 | -1.45% | 126 |
| Aug 12, 2026 | 418.20 | 422.05 | 415.85 | 422.05 | 419.81 | 1.88% | 309 |
| Aug 11, 2026 | 426.65 | 426.65 | 412.75 | 414.25 | 412.06 | -0.77% | 276 |
| Aug 10, 2026 | 424.20 | 424.20 | 414.25 | 417.45 | 415.24 | -2.27% | 237 |
| Aug 7, 2026 | 424.00 | 427.65 | 418.25 | 427.15 | 424.89 | 1.64% | 203 |
| Aug 6, 2026 | 426.90 | 430.05 | 416.10 | 420.25 | 418.02 | -1.09% | 436 |
| Aug 5, 2026 | 429.70 | 430.80 | 421.40 | 424.90 | 422.65 | -1.24% | 662 |
| Aug 4, 2026 | 429.75 | 430.85 | 421.00 | 430.25 | 427.97 | 1.07% | 95 |
| Aug 3, 2026 | 417.20 | 431.90 | 417.20 | 425.70 | 423.45 | 0.54% | 116 |
| Jul 31, 2026 | 425.05 | 425.05 | 421.30 | 423.40 | 421.16 | -0.38% | 132 |
| Jul 30, 2026 | 429.10 | 429.10 | 425.00 | 425.00 | 422.75 | - | 16 |
| Jul 29, 2026 | 427.20 | 428.05 | 425.00 | 425.00 | 422.75 | -0.51% | 130 |
| Jul 28, 2026 | 423.05 | 434.45 | 417.30 | 427.20 | 424.94 | 0.97% | 215 |