NSE:HCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	24.34	24.65	23.94	24.44	-	1.20%	24,015,009
May 6, 2026	23.90	24.34	23.64	24.15	24.15	2.42%	48,984,010
May 5, 2026	22.30	23.78	22.16	23.58	23.58	5.50%	70,769,850
May 4, 2026	22.39	22.57	21.92	22.35	22.35	1.41%	38,541,630
Apr 30, 2026	21.90	22.21	21.35	22.04	22.04	-0.14%	46,678,840
Apr 29, 2026	22.70	22.88	21.94	22.07	22.07	-1.47%	44,746,917
Apr 28, 2026	20.80	22.55	20.63	22.40	22.40	8.16%	100,774,500
Apr 27, 2026	20.44	21.05	20.00	20.71	20.71	3.29%	42,098,970
Apr 24, 2026	20.55	21.25	19.65	20.05	20.05	-2.72%	60,176,060
Apr 23, 2026	19.98	20.75	19.80	20.61	20.61	2.13%	46,371,440
Apr 22, 2026	19.68	20.36	19.52	20.18	20.18	2.91%	41,913,180
Apr 21, 2026	19.35	20.20	19.13	19.61	19.61	1.92%	48,928,610
Apr 20, 2026	19.21	19.64	18.65	19.24	19.24	0.79%	38,742,935
Apr 17, 2026	18.99	19.71	18.89	19.09	19.09	1.17%	40,904,320
Apr 16, 2026	18.75	19.07	18.09	18.87	18.87	2.22%	39,216,070
Apr 15, 2026	17.82	18.70	17.74	18.46	18.46	6.89%	53,752,319
Apr 13, 2026	17.00	17.67	16.75	17.27	17.27	-1.88%	41,925,450
Apr 10, 2026	16.77	17.87	16.67	17.60	17.60	6.54%	64,660,470
Apr 9, 2026	16.75	17.02	16.40	16.52	16.52	-1.37%	20,111,900
Apr 8, 2026	16.35	16.84	16.26	16.75	16.75	7.10%	34,110,170
Apr 7, 2026	15.40	15.96	15.18	15.64	15.64	0.26%	23,054,180
Apr 6, 2026	15.42	15.76	14.90	15.60	15.60	1.30%	33,261,090
Apr 2, 2026	14.65	15.54	14.45	15.40	15.40	1.78%	23,372,390
Apr 1, 2026	14.59	15.31	14.15	15.13	15.13	10.20%	35,644,501
Mar 30, 2026	14.25	14.70	13.65	13.73	13.73	-5.44%	34,475,210
Mar 27, 2026	14.88	14.90	14.27	14.52	14.52	-3.84%	39,071,050
Mar 25, 2026	14.80	15.44	14.76	15.10	15.10	2.79%	28,170,040
Mar 24, 2026	14.79	14.84	14.24	14.69	14.69	3.23%	23,607,520
Mar 23, 2026	15.25	15.30	14.15	14.23	14.23	-7.84%	42,325,800
Mar 20, 2026	15.50	15.77	15.36	15.44	15.44	1.91%	20,068,500
Mar 19, 2026	15.20	15.72	15.07	15.15	15.15	-3.19%	26,294,190
Mar 18, 2026	15.29	15.87	15.22	15.65	15.65	3.30%	22,863,260
Mar 17, 2026	15.10	15.36	14.83	15.15	15.15	1.47%	22,929,470
Mar 16, 2026	15.52	15.52	14.60	14.93	14.93	-2.61%	31,626,430
Mar 13, 2026	16.01	16.09	15.23	15.33	15.33	-4.72%	19,391,580
Mar 12, 2026	15.96	16.33	15.48	16.09	16.09	0.75%	17,963,200
Mar 11, 2026	16.12	16.50	15.85	15.97	15.97	-0.81%	16,857,770
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