Hindustan Construction Company Limited (NSE:HCC)
India flag India · Delayed Price · Currency is INR
28.12
+1.33 (4.96%)
Sep 3, 2025, 3:30 PM IST

NSE:HCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202526.8027.5026.7027.4027.402.28%3,315,737
Sep 2, 202525.5326.7925.3526.7926.794.98%3,218,902
Sep 1, 202525.3325.7025.0525.5225.520.75%5,222,713
Aug 29, 202525.5225.9925.3025.3325.33-0.24%2,069,858
Aug 28, 202525.7026.2525.1225.3925.39-1.78%3,157,727
Aug 26, 202526.6626.8025.7525.8525.85-3.29%2,285,572
Aug 25, 202527.4927.4926.5026.7326.73-2.05%2,919,160
Aug 22, 202527.6927.6927.2527.2927.29-1.52%1,762,402
Aug 21, 202527.2227.9027.1027.7127.711.84%2,483,174
Aug 20, 202527.5027.8927.0527.2127.21-0.95%2,115,340
Aug 19, 202526.8927.5826.5027.4727.473.12%2,839,297
Aug 18, 202526.2426.7525.7526.6426.643.90%3,210,004
Aug 14, 202525.9025.9925.5125.6425.64-0.47%1,709,409
Aug 13, 202525.7525.9925.5025.7625.760.98%1,821,913
Aug 12, 202526.6527.0025.2525.5125.51-3.84%4,705,111
Aug 11, 202527.5527.9926.0526.5326.53-2.75%4,470,156
Aug 8, 202526.9827.2826.7027.2827.284.96%5,852,428
Aug 7, 202525.0026.5324.3025.9925.992.32%4,306,495
Aug 6, 202525.9026.2725.0125.4025.40-1.89%2,455,506
Aug 5, 202526.5026.7625.8025.8925.89-2.19%1,653,962
Aug 4, 202525.9026.7025.5226.4726.472.40%2,692,393
Aug 1, 202526.0026.3925.5125.8525.85-0.65%4,445,380
Jul 31, 202526.4026.7025.9026.0226.02-1.74%4,746,118
Jul 30, 202526.7127.0026.3526.4826.48-0.86%1,916,265
Jul 29, 202526.5026.8926.0026.7126.711.52%2,468,849
Jul 28, 202526.8027.3026.1026.3126.31-1.90%3,001,936
Jul 25, 202527.7827.7826.6126.8226.82-3.46%5,062,042
Jul 24, 202528.0028.2527.6027.7827.78-1.07%2,551,359
Jul 23, 202528.2228.4527.8028.0828.08-0.04%2,424,430
Jul 22, 202528.3828.5828.0028.0928.09-0.39%2,527,731
Jul 21, 202528.3628.7028.0628.2028.20-0.56%2,329,147
Jul 18, 202528.9729.0928.2228.3628.36-1.43%2,626,150
Jul 17, 202529.0329.2428.7028.7728.77-0.90%2,580,127
Jul 16, 202529.1029.2328.6929.0329.030.17%2,949,383
Jul 15, 202528.8130.1928.6028.9828.980.59%4,322,526
Jul 14, 202529.1129.3528.0528.8128.81-1.03%3,133,823
Jul 11, 202529.2129.5529.0029.1129.11-1.19%2,534,877
Jul 10, 202529.4929.8929.0029.4629.460.37%4,716,455
Jul 9, 202529.7529.9828.9929.3529.35-1.24%4,061,660
Jul 8, 202529.5529.9929.5129.7229.720.71%2,754,239
Jul 7, 202529.6030.0029.2129.5129.51-1.44%3,223,793
Jul 4, 202530.1530.1529.5529.9429.940.03%2,535,110
Jul 3, 202530.4030.4629.8029.9329.93-0.43%2,948,109
Jul 2, 202530.5030.7929.8530.0630.06-1.02%4,149,925
Jul 1, 202530.7431.0030.0730.3730.37-0.59%5,047,931
Jun 30, 202530.3531.2429.6530.5530.550.56%6,146,303
Jun 27, 202531.1531.3929.3630.3830.38-1.71%7,651,826
Jun 26, 202531.3031.6530.5130.9130.91-1.18%4,719,387
Jun 25, 202531.0031.4030.5031.2831.282.73%6,587,864
Jun 24, 202530.6331.0029.9030.4530.451.43%7,456,011