NSE:HCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.45	17.47	16.49	17.38	17.38	-0.91%	30,183,864
Oct 22, 2026	18.07	18.20	17.40	17.54	17.54	-2.93%	17,217,298
Oct 21, 2026	19.08	19.15	17.88	18.07	18.07	-5.19%	18,633,490
Oct 19, 2026	19.59	19.72	18.94	19.06	19.06	-1.90%	13,108,800
Oct 16, 2026	19.70	19.78	19.38	19.43	19.43	-1.02%	9,199,029
Oct 15, 2026	20.01	20.18	19.47	19.63	19.63	-2.19%	13,771,023
Oct 14, 2026	19.65	20.41	19.56	20.07	20.07	1.77%	22,308,934
Oct 13, 2026	19.21	19.86	18.96	19.72	19.72	2.65%	13,837,550
Oct 12, 2026	19.01	19.74	19.01	19.21	19.21	1.05%	14,411,881
Oct 9, 2026	18.81	19.20	18.35	19.01	19.01	1.39%	16,705,845
Oct 8, 2026	19.80	19.85	18.68	18.75	18.75	-5.30%	21,311,169
Oct 7, 2026	20.25	20.47	19.71	19.80	19.80	-2.27%	15,774,521
Oct 6, 2026	20.06	20.56	20.06	20.26	20.26	1.30%	11,477,340
Oct 5, 2026	20.30	20.59	19.95	20.00	20.00	-1.14%	11,202,334
Oct 1, 2026	20.40	20.56	19.88	20.23	20.23	-0.88%	16,600,210
Sep 30, 2026	20.61	21.14	20.35	20.41	20.41	-1.45%	9,937,639
Sep 29, 2026	20.50	20.97	20.17	20.71	20.71	0.78%	12,456,726
Sep 28, 2026	21.24	21.26	20.50	20.55	20.55	-3.34%	10,738,113
Sep 25, 2026	21.55	21.66	21.05	21.26	21.26	-1.67%	9,997,995
Sep 24, 2026	21.93	21.93	21.50	21.62	21.62	-2.48%	9,196,586
Sep 23, 2026	21.75	22.29	21.66	22.17	22.17	2.31%	11,996,400
Sep 22, 2026	21.84	22.31	21.61	21.67	21.67	-0.73%	14,710,700
Sep 21, 2026	21.71	22.21	21.47	21.83	21.83	0.28%	17,293,180
Sep 18, 2026	21.72	21.90	21.37	21.77	21.77	0.97%	16,759,566
Sep 17, 2026	21.09	22.30	21.02	21.56	21.56	2.47%	22,120,270
Sep 16, 2026	21.40	21.44	20.64	21.04	21.04	-1.31%	21,826,373
Sep 15, 2026	22.95	22.95	21.25	21.32	21.32	-6.20%	20,566,631
Sep 11, 2026	22.65	22.89	21.94	22.73	22.73	-0.35%	23,241,864
Sep 10, 2026	23.41	23.63	22.63	22.81	22.81	-2.65%	19,958,126
Sep 9, 2026	23.66	23.95	23.22	23.43	23.43	-1.80%	25,015,712
Sep 8, 2026	23.52	24.10	23.06	23.86	23.86	1.36%	35,951,505
Sep 7, 2026	23.00	23.67	22.75	23.54	23.54	2.44%	31,279,184
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%	30,416,036
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