NSE:HCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	22.00	23.68	21.95	23.23	23.23	5.83%	8,482,763
May 26, 2026	22.45	22.80	21.90	21.95	21.95	-1.97%	1,445,764
May 25, 2026	21.24	22.85	21.20	22.39	22.39	7.33%	3,127,559
May 22, 2026	20.61	21.28	20.49	20.86	20.86	1.71%	1,231,147
May 21, 2026	21.07	21.25	20.42	20.51	20.51	-1.96%	2,712,203
May 20, 2026	20.76	21.20	20.64	20.92	20.92	-0.33%	1,099,303
May 19, 2026	21.45	21.67	20.90	20.99	20.99	-1.13%	999,662
May 18, 2026	21.18	21.61	20.47	21.23	21.23	-0.89%	2,407,819
May 15, 2026	21.44	22.55	20.98	21.42	21.42	-2.55%	3,637,432
May 14, 2026	22.23	22.54	21.62	21.98	21.98	-0.27%	1,493,132
May 13, 2026	21.94	22.45	21.80	22.04	22.04	1.47%	1,461,992
May 12, 2026	22.40	23.18	21.61	21.72	21.72	-3.08%	2,044,137
May 11, 2026	23.00	23.15	22.30	22.41	22.41	-3.86%	1,845,444
May 8, 2026	24.33	24.33	23.15	23.31	23.31	-4.31%	2,559,852
May 7, 2026	24.30	24.64	23.97	24.36	24.36	0.91%	1,778,557
May 6, 2026	23.99	24.34	23.63	24.14	24.14	2.37%	3,046,805
May 5, 2026	22.26	23.76	22.15	23.58	23.58	5.41%	4,480,736
May 4, 2026	22.40	22.57	21.93	22.37	22.37	1.50%	1,835,997
Apr 30, 2026	21.99	22.21	21.35	22.04	22.04	-0.18%	2,926,329
Apr 29, 2026	22.61	22.90	22.00	22.08	22.08	-1.52%	3,157,725
Apr 28, 2026	20.79	22.55	20.61	22.42	22.42	8.10%	6,459,299
Apr 27, 2026	20.40	21.05	20.01	20.74	20.74	3.34%	2,704,285
Apr 24, 2026	20.71	21.20	19.67	20.07	20.07	-2.57%	3,578,545
Apr 23, 2026	20.00	20.75	19.81	20.60	20.60	2.13%	2,516,871
Apr 22, 2026	19.64	20.35	19.57	20.17	20.17	2.86%	2,123,612
Apr 21, 2026	19.34	20.21	19.16	19.61	19.61	1.92%	2,284,160
Apr 20, 2026	19.27	19.64	18.65	19.24	19.24	0.79%	2,472,267
Apr 17, 2026	18.97	19.70	18.90	19.09	19.09	0.95%	2,550,333
Apr 16, 2026	18.81	19.09	18.12	18.91	18.91	2.38%	2,869,472
Apr 15, 2026	17.75	18.70	17.75	18.47	18.47	6.70%	2,916,260
Apr 13, 2026	16.97	17.66	16.74	17.31	17.31	-1.70%	2,904,041
Apr 10, 2026	16.73	17.86	16.72	17.61	17.61	6.53%	3,309,405
Apr 9, 2026	16.79	17.03	16.42	16.53	16.53	-1.37%	1,408,599
Apr 8, 2026	16.29	16.84	16.26	16.76	16.76	7.02%	2,980,428
Apr 7, 2026	15.42	15.95	15.21	15.66	15.66	0.26%	670,534
Apr 6, 2026	15.45	15.75	14.91	15.62	15.62	1.43%	1,339,260
Apr 2, 2026	14.83	15.53	14.44	15.40	15.40	1.92%	1,397,356
Apr 1, 2026	14.45	15.30	14.18	15.11	15.11	10.05%	2,161,187
Mar 30, 2026	14.25	14.70	13.60	13.73	13.73	-5.51%	2,530,367
Mar 27, 2026	14.90	15.00	14.27	14.53	14.53	-3.77%	3,177,362
Mar 25, 2026	14.83	15.44	14.70	15.10	15.10	2.86%	2,059,522
Mar 24, 2026	14.99	14.99	14.24	14.68	14.68	2.87%	2,117,535
Mar 23, 2026	15.28	15.28	14.17	14.27	14.27	-7.64%	1,843,311
Mar 20, 2026	15.40	15.76	15.36	15.45	15.45	1.91%	1,275,296
Mar 19, 2026	15.33	15.74	15.07	15.16	15.16	-3.19%	1,774,413
Mar 18, 2026	15.31	15.86	15.31	15.66	15.66	3.16%	2,643,982
Mar 17, 2026	15.13	15.32	14.83	15.18	15.18	1.47%	2,602,612
Mar 16, 2026	15.48	15.50	14.62	14.96	14.96	-2.48%	1,946,610
Mar 13, 2026	15.85	16.12	15.27	15.34	15.34	-4.78%	1,429,120
Mar 12, 2026	15.92	16.31	15.47	16.11	16.11	0.69%	1,517,509