Hindustan Construction Company Limited (NSE:HCC)
India · Delayed Price · Currency is INR 29.46
+0.85 (2.97%)
Sep 23, 2025, 3:30 PM IST
NSE:HCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 28.63 | 30.00 | 27.81 | 29.46 | 29.46 | 2.97% | 29,143,592 |
| Sep 22, 2025 | 28.83 | 29.38 | 28.53 | 28.61 | 28.61 | -1.00% | 5,527,227 |
| Sep 19, 2025 | 28.78 | 29.12 | 28.41 | 28.90 | 28.90 | 0.66% | 6,876,876 |
| Sep 18, 2025 | 28.83 | 29.48 | 28.62 | 28.71 | 28.71 | 0.10% | 8,228,569 |
| Sep 17, 2025 | 28.70 | 29.19 | 28.45 | 28.68 | 28.68 | 0.24% | 6,051,598 |
| Sep 16, 2025 | 28.56 | 29.24 | 28.45 | 28.61 | 28.61 | 0.63% | 6,917,518 |
| Sep 15, 2025 | 28.49 | 29.10 | 28.14 | 28.43 | 28.43 | -0.21% | 7,131,157 |
| Sep 12, 2025 | 27.59 | 28.75 | 27.17 | 28.49 | 28.49 | 4.02% | 11,866,495 |
| Sep 11, 2025 | 27.80 | 28.30 | 27.29 | 27.39 | 27.39 | -1.47% | 3,482,757 |
| Sep 10, 2025 | 28.15 | 28.40 | 27.70 | 27.80 | 27.80 | -0.54% | 3,251,403 |
| Sep 9, 2025 | 28.59 | 29.34 | 27.80 | 27.95 | 27.95 | -2.71% | 4,730,622 |
| Sep 8, 2025 | 29.00 | 29.25 | 28.25 | 28.73 | 28.73 | -0.35% | 2,768,394 |
| Sep 5, 2025 | 28.60 | 28.94 | 27.50 | 28.83 | 28.83 | 4.57% | 5,568,129 |
| Sep 4, 2025 | 28.50 | 28.79 | 27.12 | 27.57 | 27.57 | -1.96% | 4,083,078 |
| Sep 3, 2025 | 26.80 | 28.12 | 26.70 | 28.12 | 28.12 | 4.96% | 5,947,591 |
| Sep 2, 2025 | 25.53 | 26.79 | 25.35 | 26.79 | 26.79 | 4.98% | 3,218,902 |
| Sep 1, 2025 | 25.33 | 25.70 | 25.05 | 25.52 | 25.52 | 0.75% | 5,222,713 |
| Aug 29, 2025 | 25.52 | 25.99 | 25.30 | 25.33 | 25.33 | -0.24% | 2,069,858 |
| Aug 28, 2025 | 25.70 | 26.25 | 25.12 | 25.39 | 25.39 | -1.78% | 3,157,727 |
| Aug 26, 2025 | 26.66 | 26.80 | 25.75 | 25.85 | 25.85 | -3.29% | 2,285,572 |
| Aug 25, 2025 | 27.49 | 27.49 | 26.50 | 26.73 | 26.73 | -2.05% | 2,919,160 |
| Aug 22, 2025 | 27.69 | 27.69 | 27.25 | 27.29 | 27.29 | -1.52% | 1,762,402 |
| Aug 21, 2025 | 27.22 | 27.90 | 27.10 | 27.71 | 27.71 | 1.84% | 2,483,174 |
| Aug 20, 2025 | 27.50 | 27.89 | 27.05 | 27.21 | 27.21 | -0.95% | 2,115,340 |
| Aug 19, 2025 | 26.89 | 27.58 | 26.50 | 27.47 | 27.47 | 3.12% | 2,839,297 |
| Aug 18, 2025 | 26.24 | 26.75 | 25.75 | 26.64 | 26.64 | 3.90% | 3,210,004 |
| Aug 14, 2025 | 25.90 | 25.99 | 25.51 | 25.64 | 25.64 | -0.47% | 1,709,409 |
| Aug 13, 2025 | 25.75 | 25.99 | 25.50 | 25.76 | 25.76 | 0.98% | 1,821,913 |
| Aug 12, 2025 | 26.65 | 27.00 | 25.25 | 25.51 | 25.51 | -3.84% | 4,705,111 |
| Aug 11, 2025 | 27.55 | 27.99 | 26.05 | 26.53 | 26.53 | -2.75% | 4,470,156 |
| Aug 8, 2025 | 26.98 | 27.28 | 26.70 | 27.28 | 27.28 | 4.96% | 5,852,428 |
| Aug 7, 2025 | 25.00 | 26.53 | 24.30 | 25.99 | 25.99 | 2.32% | 4,306,495 |
| Aug 6, 2025 | 25.90 | 26.27 | 25.01 | 25.40 | 25.40 | -1.89% | 2,455,506 |
| Aug 5, 2025 | 26.50 | 26.76 | 25.80 | 25.89 | 25.89 | -2.19% | 1,653,962 |
| Aug 4, 2025 | 25.90 | 26.70 | 25.52 | 26.47 | 26.47 | 2.40% | 2,692,393 |
| Aug 1, 2025 | 26.00 | 26.39 | 25.51 | 25.85 | 25.85 | -0.65% | 4,445,380 |
| Jul 31, 2025 | 26.40 | 26.70 | 25.90 | 26.02 | 26.02 | -1.74% | 4,746,118 |
| Jul 30, 2025 | 26.71 | 27.00 | 26.35 | 26.48 | 26.48 | -0.86% | 1,916,265 |
| Jul 29, 2025 | 26.50 | 26.89 | 26.00 | 26.71 | 26.71 | 1.52% | 2,468,849 |
| Jul 28, 2025 | 26.80 | 27.30 | 26.10 | 26.31 | 26.31 | -1.90% | 3,001,936 |
| Jul 25, 2025 | 27.78 | 27.78 | 26.61 | 26.82 | 26.82 | -3.46% | 5,062,042 |
| Jul 24, 2025 | 28.00 | 28.25 | 27.60 | 27.78 | 27.78 | -1.07% | 2,551,359 |
| Jul 23, 2025 | 28.22 | 28.45 | 27.80 | 28.08 | 28.08 | -0.04% | 2,424,430 |
| Jul 22, 2025 | 28.38 | 28.58 | 28.00 | 28.09 | 28.09 | -0.39% | 2,527,731 |
| Jul 21, 2025 | 28.36 | 28.70 | 28.06 | 28.20 | 28.20 | -0.56% | 2,329,147 |
| Jul 18, 2025 | 28.97 | 29.09 | 28.22 | 28.36 | 28.36 | -1.43% | 2,626,150 |
| Jul 17, 2025 | 29.03 | 29.24 | 28.70 | 28.77 | 28.77 | -0.90% | 2,580,127 |
| Jul 16, 2025 | 29.10 | 29.23 | 28.69 | 29.03 | 29.03 | 0.17% | 2,949,383 |
| Jul 15, 2025 | 28.81 | 30.19 | 28.60 | 28.98 | 28.98 | 0.59% | 4,322,526 |
| Jul 14, 2025 | 29.11 | 29.35 | 28.05 | 28.81 | 28.81 | -1.03% | 3,133,823 |