NSE:HCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	18.61	18.87	18.10	18.17	18.17	-2.36%	20,728,432
Jan 8, 2026	19.14	19.27	18.50	18.61	18.61	-2.77%	24,100,510
Jan 7, 2026	19.20	19.38	19.01	19.14	19.14	-0.21%	21,554,154
Jan 6, 2026	19.80	19.80	19.05	19.18	19.18	-3.13%	24,276,810
Jan 5, 2026	19.49	20.10	19.31	19.80	19.80	2.11%	39,292,123
Jan 2, 2026	19.10	19.49	18.92	19.39	19.39	1.84%	27,712,120
Jan 1, 2026	19.05	19.36	18.84	19.04	19.04	0.53%	21,927,080
Dec 31, 2025	18.10	19.48	18.03	18.94	18.94	4.76%	57,185,380
Dec 30, 2025	18.32	18.40	17.85	18.08	18.08	-1.63%	26,052,790
Dec 29, 2025	18.70	19.04	18.26	18.38	18.38	-1.29%	30,613,210
Dec 26, 2025	18.70	19.32	18.49	18.62	18.62	0.05%	58,042,690
Dec 24, 2025	19.59	19.91	18.50	18.61	18.61	-5.10%	65,327,620
Dec 23, 2025	20.00	20.04	19.41	19.61	19.61	-1.36%	32,535,790
Dec 22, 2025	18.90	20.70	18.80	19.88	19.88	7.23%	108,308,800
Dec 19, 2025	18.20	18.65	18.01	18.54	18.54	2.94%	39,770,860
Dec 18, 2025	17.40	18.43	17.05	18.01	18.01	4.10%	54,931,430
Dec 17, 2025	18.30	18.77	17.15	17.30	17.30	-2.59%	61,365,050
Dec 16, 2025	17.68	18.44	16.92	17.76	17.76	0.17%	44,230,480
Dec 15, 2025	17.89	17.90	17.55	17.73	17.73	-1.17%	26,030,740
Dec 12, 2025	18.88	18.90	17.52	17.94	17.94	-5.03%	55,694,940
Dec 11, 2025	18.20	19.13	17.91	18.89	18.89	3.68%	30,841,860
Dec 10, 2025	18.50	18.74	18.09	18.22	18.22	-1.94%	17,926,106
Dec 9, 2025	18.28	18.99	17.76	18.58	18.58	1.03%	44,376,990
Dec 8, 2025	19.79	19.79	17.75	18.39	18.39	-7.59%	52,097,430
Dec 5, 2025	19.99	20.94	19.56	19.90	19.90	-23.28%	75,978,730
Dec 4, 2025	26.39	27.50	25.56	25.94	21.83	-1.78%	70,072,380
Dec 3, 2025	26.40	26.84	25.05	26.41	22.22	-0.56%	54,750,030
Dec 2, 2025	24.50	27.50	24.02	26.56	22.35	10.57%	243,822,000
Dec 1, 2025	24.10	26.30	23.86	24.02	20.21	0.21%	45,992,110
Nov 28, 2025	24.05	24.30	23.80	23.97	20.17	-0.37%	8,045,611
Nov 27, 2025	24.11	24.39	22.41	24.06	20.25	0.80%	20,962,370
Nov 26, 2025	23.71	24.42	23.61	23.87	20.09	1.79%	9,477,378
Nov 25, 2025	23.46	23.91	23.25	23.45	19.73	0.26%	9,358,464
Nov 24, 2025	24.09	24.17	23.06	23.39	19.68	-2.66%	7,962,531
Nov 21, 2025	24.33	24.49	23.99	24.03	20.22	-1.56%	5,574,103
Nov 20, 2025	24.85	25.03	24.34	24.41	20.54	-1.45%	5,733,769
Nov 19, 2025	25.20	25.38	24.74	24.77	20.84	-1.43%	6,488,772
Nov 18, 2025	25.67	25.67	25.00	25.13	21.15	-1.80%	7,596,399
Nov 17, 2025	25.76	26.30	25.53	25.59	21.53	-0.23%	9,642,993
Nov 14, 2025	25.44	25.88	25.44	25.65	21.58	0.59%	5,835,951
Nov 13, 2025	26.05	26.28	25.40	25.50	21.46	-1.92%	6,783,286
Nov 12, 2025	25.60	26.38	25.60	26.00	21.88	2.24%	8,225,863
Nov 11, 2025	25.80	26.04	25.36	25.43	21.40	-1.93%	8,645,662
Nov 10, 2025	26.53	26.80	25.88	25.93	21.82	-1.44%	6,484,225
Nov 7, 2025	26.23	26.55	25.66	26.31	22.14	-1.97%	10,215,270
Nov 6, 2025	27.78	27.88	26.76	26.84	22.59	-3.10%	7,750,217
Nov 4, 2025	28.53	29.13	27.62	27.70	23.31	-2.94%	9,222,647
Nov 3, 2025	28.66	29.05	28.35	28.54	24.02	-	5,766,784
Oct 31, 2025	28.95	29.43	28.44	28.54	24.02	-1.35%	8,658,969
Oct 30, 2025	29.00	29.44	28.70	28.93	24.34	-0.31%	8,168,371