Skip to main content
logo
Hindustan Construction Company Limited (NSE:HCC)
India flag India · Delayed Price · Currency is INR
27.02
-0.33 (-1.21%)
Jun 19, 2026, 3:30 PM IST

NSE:HCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202627.3427.6826.7127.38-0.11%32,545,527
Jun 18, 202627.0128.3926.6127.3527.351.82%126,995,100
Jun 17, 202625.6927.0425.6326.8626.865.37%102,591,000
Jun 16, 202624.0925.7724.0325.4925.496.79%111,276,500
Jun 15, 202624.0125.0023.7623.8723.872.14%51,073,740
Jun 12, 202622.4023.5422.4023.3723.377.80%52,939,370
Jun 11, 202622.1522.6021.5521.6821.68-3.00%23,651,760
Jun 10, 202623.5523.7022.2022.3522.35-4.57%27,660,850
Jun 9, 202623.0023.5822.9623.4223.422.54%22,652,328
Jun 8, 202623.6024.2022.6522.8422.84-4.91%37,291,696
Jun 5, 202624.1024.4823.6724.0224.020.13%41,445,920
Jun 4, 202623.3524.5023.2523.9923.992.04%61,709,510
Jun 3, 202623.5023.7522.8523.5123.510.38%44,570,310
Jun 2, 202622.2023.5421.8223.4223.425.07%48,015,960
Jun 1, 202623.0023.3322.0622.2922.29-2.28%33,789,927
May 29, 202623.3023.9822.5522.8122.81-1.72%64,253,690
May 27, 202622.0623.7021.9923.2123.215.79%103,334,100
May 26, 202622.4522.8021.8221.9421.94-1.97%32,152,410
May 25, 202621.2522.8621.1922.3822.387.24%60,690,710
May 22, 202620.6021.2820.4920.8720.871.90%19,097,276
May 21, 202621.1021.2620.3520.4820.48-2.01%23,234,130
May 20, 202620.8821.1920.6420.9020.90-0.24%21,537,400
May 19, 202621.4521.6420.8620.9520.95-1.09%23,065,900
May 18, 202621.1221.6220.4621.1821.18-1.07%38,182,940
May 15, 202621.5022.5620.9621.4121.41-2.50%53,947,180
May 14, 202622.3022.5421.6021.9621.96-0.32%32,155,220
May 13, 202621.8522.4621.7922.0322.031.33%32,570,840
May 12, 202622.4023.1721.6121.7421.74-3.08%44,781,300
May 11, 202623.0023.1322.3022.4322.43-3.73%35,125,840
May 8, 202624.2824.3423.0523.3023.30-4.31%34,092,190
May 7, 202624.3424.6523.9424.3524.350.83%34,338,160
May 6, 202623.9024.3423.6424.1524.152.42%48,984,010
May 5, 202622.3023.7822.1623.5823.585.50%70,769,850
May 4, 202622.3922.5721.9222.3522.351.41%38,541,630
Apr 30, 202621.9022.2121.3522.0422.04-0.14%46,678,840
Apr 29, 202622.7022.8821.9422.0722.07-1.47%44,746,910
Apr 28, 202620.8022.5520.6322.4022.408.16%100,774,500
Apr 27, 202620.4421.0520.0020.7120.713.29%42,098,970
Apr 24, 202620.5521.2519.6520.0520.05-2.72%60,176,060
Apr 23, 202619.9820.7519.8020.6120.612.13%46,371,440
Apr 22, 202619.6820.3619.5220.1820.182.91%41,913,180
Apr 21, 202619.3520.2019.1319.6119.611.92%48,928,610
Apr 20, 202619.2119.6418.6519.2419.240.79%38,742,930
Apr 17, 202618.9919.7118.8919.0919.091.17%40,904,320
Apr 16, 202618.7519.0718.0918.8718.872.22%39,216,070
Apr 15, 202617.8218.7017.7418.4618.466.89%53,752,310
Apr 13, 202617.0017.6716.7517.2717.27-1.88%41,925,450
Apr 10, 202616.7717.8716.6717.6017.606.54%64,660,470
Apr 9, 202616.7517.0216.4016.5216.52-1.37%20,111,900
Apr 8, 202616.3516.8416.2616.7516.757.10%34,110,170