NSE:HCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	26.00	26.39	25.51	25.85	25.85	-0.65%	4,445,372
Jul 31, 2025	26.40	26.70	25.90	26.02	26.02	-1.74%	4,746,118
Jul 30, 2025	26.71	27.00	26.35	26.48	26.48	-0.86%	1,916,265
Jul 29, 2025	26.50	26.89	26.00	26.71	26.71	1.52%	2,468,849
Jul 28, 2025	26.80	27.30	26.10	26.31	26.31	-1.90%	3,001,936
Jul 25, 2025	27.78	27.78	26.61	26.82	26.82	-3.46%	5,062,042
Jul 24, 2025	28.00	28.25	27.60	27.78	27.78	-1.07%	2,551,359
Jul 23, 2025	28.22	28.45	27.80	28.08	28.08	-0.04%	2,424,430
Jul 22, 2025	28.38	28.58	28.00	28.09	28.09	-0.39%	2,527,731
Jul 21, 2025	28.36	28.70	28.06	28.20	28.20	-0.56%	2,329,147
Jul 18, 2025	28.97	29.09	28.22	28.36	28.36	-1.43%	2,626,150
Jul 17, 2025	29.03	29.24	28.70	28.77	28.77	-0.90%	2,580,127
Jul 16, 2025	29.10	29.23	28.69	29.03	29.03	0.17%	2,949,383
Jul 15, 2025	28.81	30.19	28.60	28.98	28.98	0.59%	4,322,526
Jul 14, 2025	29.11	29.35	28.05	28.81	28.81	-1.03%	3,133,823
Jul 11, 2025	29.21	29.55	29.00	29.11	29.11	-1.19%	2,534,877
Jul 10, 2025	29.49	29.89	29.00	29.46	29.46	0.37%	4,716,455
Jul 9, 2025	29.75	29.98	28.99	29.35	29.35	-1.24%	4,061,660
Jul 8, 2025	29.55	29.99	29.51	29.72	29.72	0.71%	2,754,239
Jul 7, 2025	29.60	30.00	29.21	29.51	29.51	-1.44%	3,223,793
Jul 4, 2025	30.15	30.15	29.55	29.94	29.94	0.03%	2,535,110
Jul 3, 2025	30.40	30.46	29.80	29.93	29.93	-0.43%	2,948,109
Jul 2, 2025	30.50	30.79	29.85	30.06	30.06	-1.02%	4,149,925
Jul 1, 2025	30.74	31.00	30.07	30.37	30.37	-0.59%	5,047,931
Jun 30, 2025	30.35	31.24	29.65	30.55	30.55	0.56%	6,146,303
Jun 27, 2025	31.15	31.39	29.36	30.38	30.38	-1.71%	7,651,826
Jun 26, 2025	31.30	31.65	30.51	30.91	30.91	-1.18%	4,719,387
Jun 25, 2025	31.00	31.40	30.50	31.28	31.28	2.73%	6,587,864
Jun 24, 2025	30.63	31.00	29.90	30.45	30.45	1.43%	7,456,011
Jun 23, 2025	29.75	30.65	29.11	30.02	30.02	-0.86%	5,876,641
Jun 20, 2025	29.99	31.00	29.40	30.28	30.28	1.58%	8,357,870
Jun 19, 2025	30.65	31.00	29.81	29.81	29.81	-5.00%	8,798,379
Jun 18, 2025	30.30	31.90	29.92	31.38	31.38	-0.38%	14,546,478
Jun 17, 2025	32.45	32.95	31.50	31.50	31.50	-5.01%	8,936,730
Jun 16, 2025	32.34	33.36	31.22	33.16	33.16	2.76%	29,950,626
Jun 13, 2025	33.10	33.55	29.05	32.27	32.27	-6.55%	61,924,679
Jun 12, 2025	36.22	36.44	34.36	34.53	34.53	-4.59%	33,628,915
Jun 11, 2025	36.55	37.39	35.59	36.19	36.19	-0.55%	46,862,169
Jun 10, 2025	36.30	36.89	35.83	36.39	36.39	0.75%	38,629,560
Jun 9, 2025	35.07	36.37	34.93	36.12	36.12	3.70%	34,419,276
Jun 6, 2025	35.49	35.53	34.60	34.83	34.83	-1.11%	20,358,783
Jun 5, 2025	34.50	35.70	34.27	35.22	35.22	2.89%	44,693,556
Jun 4, 2025	32.87	34.84	32.26	34.23	34.23	4.46%	37,552,061
Jun 3, 2025	34.33	34.50	32.62	32.77	32.77	-4.77%	23,029,703
Jun 2, 2025	33.80	34.69	33.54	34.41	34.41	1.83%	44,349,800
May 30, 2025	32.00	34.33	31.15	33.79	33.79	5.99%	70,780,338
May 29, 2025	31.99	32.69	31.70	31.88	31.88	0.35%	19,113,918
May 28, 2025	31.80	32.22	31.50	31.77	31.77	0.51%	19,404,737
May 27, 2025	30.99	32.35	30.83	31.61	31.61	1.61%	37,355,997
May 26, 2025	29.60	31.57	29.37	31.11	31.11	5.82%	55,291,679