NSE:HCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	23.00	23.67	22.75	23.60	-	2.70%	31,208,473
Sep 4, 2026	23.06	23.54	22.90	22.98	22.98	-0.65%	20,266,993
Sep 3, 2026	23.20	23.68	22.81	23.13	23.13	0.22%	22,777,015
Sep 2, 2026	23.26	23.74	22.90	23.08	23.08	-1.20%	32,414,628
Sep 1, 2026	23.88	24.25	23.17	23.36	23.36	-1.97%	30,351,930
Aug 31, 2026	24.50	24.80	23.72	23.83	23.83	-3.29%	41,845,918
Aug 28, 2026	25.25	25.59	24.50	24.64	24.64	-1.83%	41,624,710
Aug 27, 2026	24.11	26.03	24.11	25.10	25.10	5.11%	202,003,226
Aug 26, 2026	22.60	24.12	22.52	23.88	23.88	5.62%	57,217,167
Aug 25, 2026	22.56	23.16	22.32	22.61	22.61	0.40%	42,033,627
Aug 24, 2026	21.00	22.80	20.95	22.52	22.52	7.09%	80,806,879
Aug 21, 2026	21.18	21.63	20.93	21.03	21.03	-0.90%	30,416,030
Aug 20, 2026	20.00	21.47	19.99	21.22	21.22	7.01%	66,092,291
Aug 19, 2026	20.06	20.24	19.71	19.83	19.83	-1.05%	17,175,564
Aug 18, 2026	20.33	20.56	19.90	20.04	20.04	-1.43%	11,759,100
Aug 17, 2026	19.91	20.55	19.65	20.33	20.33	2.57%	22,198,910
Aug 14, 2026	19.70	20.00	19.63	19.82	19.82	-1.25%	10,947,392
Aug 13, 2026	20.14	20.47	20.00	20.07	20.07	0.15%	9,815,170
Aug 12, 2026	20.24	20.24	19.71	20.04	20.04	-0.05%	18,181,740
Aug 11, 2026	20.29	20.32	19.69	20.05	20.05	-0.64%	25,570,077
Aug 10, 2026	20.50	20.73	20.06	20.18	20.18	-1.66%	23,846,062
Aug 7, 2026	21.00	21.49	20.38	20.52	20.52	-4.78%	40,417,420
Aug 6, 2026	22.00	22.06	21.45	21.55	21.55	-1.64%	12,654,859
Aug 5, 2026	22.04	22.26	21.76	21.91	21.91	0.32%	11,932,538
Aug 4, 2026	21.90	22.30	21.80	21.84	21.84	0.14%	15,549,470
Aug 3, 2026	21.60	22.00	21.51	21.81	21.81	1.73%	13,986,818
Jul 31, 2026	21.06	21.79	21.00	21.44	21.44	2.39%	22,231,485
Jul 30, 2026	21.33	21.34	20.80	20.94	20.94	-1.92%	12,691,735
Jul 29, 2026	21.20	21.45	20.98	21.35	21.35	1.28%	13,182,576
Jul 28, 2026	21.89	21.89	20.92	21.08	21.08	-2.99%	14,281,095
Jul 27, 2026	21.60	22.03	21.56	21.73	21.73	1.40%	16,327,008
Jul 24, 2026	21.16	21.70	20.92	21.43	21.43	-0.05%	27,590,434
Jul 23, 2026	22.00	22.25	21.37	21.44	21.44	-2.81%	18,370,186
Jul 22, 2026	22.80	22.80	22.01	22.06	22.06	-2.65%	14,700,076
Jul 21, 2026	22.60	23.17	22.56	22.66	22.66	-0.18%	14,190,226
Jul 20, 2026	22.40	22.99	22.11	22.70	22.70	1.48%	25,643,030
Jul 17, 2026	22.92	22.92	22.11	22.37	22.37	-2.53%	27,861,490
Jul 16, 2026	23.27	23.55	22.85	22.95	22.95	-1.08%	15,923,895
Jul 15, 2026	23.17	23.54	23.05	23.20	23.20	0.74%	18,698,030
Jul 14, 2026	23.60	23.66	22.98	23.03	23.03	-3.11%	15,974,168
Jul 13, 2026	23.59	24.16	23.31	23.77	23.77	-0.50%	22,787,237
Jul 10, 2026	23.55	24.33	23.51	23.89	23.89	2.01%	28,766,980
Jul 9, 2026	22.80	23.85	22.75	23.42	23.42	2.72%	39,226,487
Jul 8, 2026	23.67	24.02	22.53	22.80	22.80	-4.32%	35,157,712
Jul 7, 2026	24.70	24.70	23.64	23.83	23.83	-3.13%	26,918,419
Jul 6, 2026	24.90	25.20	24.45	24.60	24.60	-0.93%	19,178,420
Jul 3, 2026	25.69	25.75	24.75	24.83	24.83	-2.89%	22,478,380
Jul 2, 2026	25.85	26.09	25.31	25.57	25.57	-0.51%	20,258,836
Jul 1, 2026	25.75	26.37	25.58	25.70	25.70	0.19%	29,087,744
Jun 30, 2026	25.80	25.98	25.38	25.65	25.65	-0.16%	24,349,780