NSE:HCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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