NSE:HCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	20.30	21.29	20.16	20.66	20.66	2.73%	61,554,010
Jan 14, 2026	19.60	20.33	19.41	20.11	20.11	2.34%	37,443,050
Jan 13, 2026	18.82	20.00	18.65	19.65	19.65	4.97%	80,236,597
Jan 12, 2026	18.80	19.01	17.84	18.72	18.72	3.03%	37,234,637
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