Skip to main content
logo
Hindustan Construction Company Limited (NSE:HCC)
India flag India · Delayed Price · Currency is INR
22.68
-0.02 (-0.09%)
Jul 21, 2026, 2:10 PM IST

NSE:HCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202622.4022.7322.1122.38-0.04%14,119,965
Jul 17, 202622.9222.9222.1122.3722.37-2.53%27,861,490
Jul 16, 202623.2723.5522.8522.9522.95-1.08%15,923,895
Jul 15, 202623.1723.5423.0523.2023.200.74%18,698,030
Jul 14, 202623.6023.6622.9823.0323.03-3.11%15,974,168
Jul 13, 202623.5924.1623.3123.7723.77-0.50%22,787,237
Jul 10, 202623.5524.3323.5123.8923.892.01%28,766,980
Jul 9, 202622.8023.8522.7523.4223.422.72%39,226,487
Jul 8, 202623.6724.0222.5322.8022.80-4.32%35,157,712
Jul 7, 202624.7024.7023.6423.8323.83-3.13%26,918,419
Jul 6, 202624.9025.2024.4524.6024.60-0.93%19,178,420
Jul 3, 202625.6925.7524.7524.8324.83-2.89%22,478,380
Jul 2, 202625.8526.0925.3125.5725.57-0.51%20,258,836
Jul 1, 202625.7526.3725.5825.7025.700.19%29,087,744
Jun 30, 202625.8025.9825.3825.6525.65-0.16%24,349,780
Jun 29, 202626.7726.7825.4725.6925.69-4.00%33,725,314
Jun 25, 202627.6027.6326.5526.7626.76-2.26%33,663,287
Jun 24, 202626.9928.1126.9527.3827.380.88%52,785,278
Jun 23, 202628.0128.5026.9027.1427.14-2.48%64,834,197
Jun 22, 202627.3028.0026.9427.8327.833.00%66,234,418
Jun 19, 202627.3427.6826.7127.0227.02-1.21%57,016,130
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