NSE:HCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.59	15.31	14.15	15.13	15.13	10.20%	35,644,501
Mar 30, 2026	14.25	14.70	13.65	13.73	13.73	-5.44%	34,475,210
Mar 27, 2026	14.88	14.90	14.27	14.52	14.52	-3.84%	39,071,050
Mar 25, 2026	14.80	15.44	14.76	15.10	15.10	2.79%	28,170,040
Mar 24, 2026	14.79	14.84	14.24	14.69	14.69	3.23%	23,607,520
Mar 23, 2026	15.25	15.30	14.15	14.23	14.23	-7.84%	42,325,800
Mar 20, 2026	15.50	15.77	15.36	15.44	15.44	1.91%	20,068,500
Mar 19, 2026	15.20	15.72	15.07	15.15	15.15	-3.19%	26,294,190
Mar 18, 2026	15.29	15.87	15.22	15.65	15.65	3.30%	22,863,260
Mar 17, 2026	15.10	15.36	14.83	15.15	15.15	1.47%	22,929,470
Mar 16, 2026	15.52	15.52	14.60	14.93	14.93	-2.61%	31,626,430
Mar 13, 2026	16.01	16.09	15.23	15.33	15.33	-4.72%	19,391,580
Mar 12, 2026	15.96	16.33	15.48	16.09	16.09	0.75%	17,963,200
Mar 11, 2026	16.12	16.50	15.85	15.97	15.97	-0.81%	16,857,770
Mar 10, 2026	15.85	16.20	15.47	16.10	16.10	4.07%	18,127,050
Mar 9, 2026	15.80	15.80	15.15	15.47	15.47	-3.37%	16,633,330
Mar 6, 2026	16.35	16.69	15.90	16.01	16.01	-1.60%	22,356,070
Mar 5, 2026	16.50	16.54	15.93	16.27	16.27	0.18%	18,528,442
Mar 4, 2026	16.60	16.67	16.15	16.24	16.24	-2.81%	18,485,310
Mar 2, 2026	16.56	17.17	16.34	16.71	16.71	-3.86%	28,781,910
Feb 27, 2026	17.87	17.88	17.30	17.38	17.38	-2.47%	13,098,330
Feb 26, 2026	18.10	18.22	17.46	17.82	17.82	-1.27%	16,051,620
Feb 25, 2026	18.37	18.43	17.74	18.05	18.05	-0.66%	16,514,400
Feb 24, 2026	18.50	18.55	17.96	18.17	18.17	-1.78%	18,542,270
Feb 23, 2026	18.90	18.96	18.43	18.50	18.50	-1.02%	17,176,761
Feb 20, 2026	18.80	18.88	18.61	18.69	18.69	-0.90%	9,315,879
Feb 19, 2026	19.15	19.31	18.68	18.86	18.86	-1.26%	16,098,347
Feb 18, 2026	19.17	19.45	18.98	19.10	19.10	-0.31%	13,955,900
Feb 17, 2026	19.37	19.50	19.05	19.16	19.16	-1.19%	11,309,640
Feb 16, 2026	19.99	19.99	19.30	19.39	19.39	-2.22%	13,872,800
Feb 13, 2026	20.10	20.40	19.66	19.83	19.83	-1.34%	34,564,370
Feb 12, 2026	19.90	20.32	19.57	20.10	20.10	1.01%	21,082,740
Feb 11, 2026	20.40	20.44	19.81	19.90	19.90	-2.16%	13,930,950
Feb 10, 2026	19.95	20.60	19.73	20.34	20.34	2.47%	36,546,880
Feb 9, 2026	19.25	20.04	19.25	19.85	19.85	4.14%	24,354,320
Feb 6, 2026	19.20	19.20	18.82	19.06	19.06	-1.09%	12,840,920
Feb 5, 2026	19.74	19.90	19.21	19.27	19.27	-2.73%	14,652,540
Feb 4, 2026	19.55	20.25	19.30	19.81	19.81	1.12%	24,681,060
Feb 3, 2026	20.11	20.35	19.45	19.59	19.59	1.87%	21,006,220
Feb 2, 2026	19.35	19.64	18.80	19.23	19.23	-0.62%	22,804,260
Feb 1, 2026	20.08	20.35	19.10	19.35	19.35	-3.35%	25,913,300
Jan 30, 2026	19.39	20.90	19.10	20.02	20.02	2.35%	34,442,980
Jan 29, 2026	20.24	20.45	19.45	19.56	19.56	-3.22%	21,778,180
Jan 28, 2026	18.94	20.55	18.88	20.21	20.21	7.56%	51,848,010
Jan 27, 2026	18.30	18.95	17.85	18.79	18.79	3.41%	24,506,070
Jan 23, 2026	19.15	19.20	18.07	18.17	18.17	-4.87%	15,420,670
Jan 22, 2026	19.10	19.26	18.76	19.10	19.10	3.75%	23,389,780
Jan 21, 2026	19.07	19.33	18.28	18.41	18.41	-3.41%	37,576,240
Jan 20, 2026	20.07	20.14	19.00	19.06	19.06	-5.08%	36,733,670
Jan 19, 2026	20.50	20.64	19.76	20.08	20.08	-2.81%	30,222,430