Hindustan Composites Limited (NSE:HINDCOMPOS)
India · Delayed Price · Currency is INR 468.50
+6.90 (1.49%)
Sep 8, 2025, 3:29 PM IST
Hindustan Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 457.35 | 463.90 | 450.00 | 461.60 | 461.60 | 2.43% | 2,715 |
| Sep 4, 2025 | 470.10 | 480.00 | 448.10 | 450.65 | 450.65 | -2.02% | 7,528 |
| Sep 3, 2025 | 468.95 | 474.80 | 456.05 | 459.95 | 459.95 | -0.95% | 10,260 |
| Sep 2, 2025 | 470.00 | 475.00 | 458.70 | 464.35 | 464.35 | -1.58% | 4,773 |
| Sep 1, 2025 | 456.00 | 479.00 | 450.00 | 471.80 | 471.80 | 3.20% | 5,662 |
| Aug 29, 2025 | 460.05 | 471.65 | 457.00 | 457.15 | 457.15 | -0.85% | 2,057 |
| Aug 28, 2025 | 461.45 | 485.10 | 457.00 | 461.05 | 461.05 | 0.10% | 17,236 |
| Aug 26, 2025 | 473.60 | 473.60 | 457.00 | 460.60 | 460.60 | -1.29% | 3,143 |
| Aug 25, 2025 | 471.10 | 480.00 | 463.50 | 466.60 | 466.60 | -1.54% | 4,560 |
| Aug 22, 2025 | 482.15 | 482.15 | 468.00 | 473.90 | 473.90 | -1.44% | 1,953 |
| Aug 21, 2025 | 488.00 | 488.00 | 476.00 | 480.80 | 480.80 | -0.36% | 1,604 |
| Aug 20, 2025 | 475.00 | 484.00 | 472.60 | 482.55 | 482.55 | 3.11% | 3,489 |
| Aug 19, 2025 | 469.40 | 469.40 | 461.65 | 468.00 | 468.00 | 1.54% | 1,194 |
| Aug 18, 2025 | 469.70 | 478.00 | 457.00 | 460.90 | 460.90 | -0.41% | 4,907 |
| Aug 14, 2025 | 468.55 | 474.60 | 456.30 | 462.80 | 462.80 | -0.51% | 1,876 |
| Aug 13, 2025 | 475.50 | 475.50 | 464.05 | 465.15 | 465.15 | -1.84% | 3,319 |
| Aug 12, 2025 | 475.20 | 487.70 | 468.00 | 473.85 | 473.85 | 0.15% | 2,683 |
| Aug 11, 2025 | 470.40 | 480.00 | 464.05 | 473.15 | 473.15 | 0.15% | 3,553 |
| Aug 8, 2025 | 475.00 | 479.00 | 465.10 | 472.45 | 472.45 | -0.71% | 6,684 |
| Aug 7, 2025 | 475.00 | 482.00 | 472.80 | 475.85 | 475.85 | -0.23% | 1,833 |
| Aug 6, 2025 | 482.35 | 489.95 | 475.00 | 476.95 | 476.95 | - | 2,994 |
| Aug 5, 2025 | 474.25 | 480.25 | 471.90 | 476.95 | 476.95 | 0.57% | 2,414 |
| Aug 4, 2025 | 485.80 | 485.80 | 465.40 | 474.25 | 474.25 | -0.91% | 7,601 |
| Aug 1, 2025 | 488.80 | 495.30 | 475.20 | 478.60 | 478.60 | -0.47% | 6,348 |
| Jul 31, 2025 | 481.10 | 499.00 | 478.00 | 480.85 | 480.85 | -3.48% | 7,081 |
| Jul 30, 2025 | 502.95 | 503.75 | 491.10 | 498.20 | 498.20 | -0.28% | 4,557 |
| Jul 29, 2025 | 498.40 | 509.20 | 495.10 | 499.60 | 499.60 | 0.24% | 7,312 |
| Jul 28, 2025 | 488.25 | 505.90 | 480.15 | 498.40 | 498.40 | 2.98% | 7,827 |
| Jul 25, 2025 | 481.00 | 493.55 | 481.00 | 484.00 | 484.00 | -1.49% | 4,396 |
| Jul 24, 2025 | 506.00 | 506.00 | 481.90 | 491.30 | 491.30 | -1.96% | 9,361 |
| Jul 23, 2025 | 496.00 | 510.00 | 494.55 | 501.10 | 501.10 | 1.79% | 10,281 |
| Jul 22, 2025 | 490.60 | 495.90 | 488.05 | 492.30 | 492.30 | 0.74% | 2,247 |
| Jul 21, 2025 | 487.35 | 497.05 | 485.00 | 488.70 | 488.70 | -0.64% | 3,189 |
| Jul 18, 2025 | 499.00 | 499.40 | 483.55 | 491.85 | 491.85 | -0.45% | 8,118 |
| Jul 17, 2025 | 487.90 | 497.80 | 486.25 | 494.05 | 494.05 | 1.23% | 4,248 |
| Jul 16, 2025 | 480.40 | 499.00 | 475.35 | 488.05 | 488.05 | 2.28% | 9,205 |
| Jul 15, 2025 | 483.60 | 488.95 | 475.20 | 477.15 | 477.15 | -1.11% | 3,747 |
| Jul 14, 2025 | 475.00 | 484.50 | 475.00 | 482.50 | 482.50 | 0.27% | 2,038 |
| Jul 11, 2025 | 483.05 | 483.15 | 475.00 | 481.20 | 481.20 | 0.41% | 3,167 |
| Jul 10, 2025 | 482.05 | 484.90 | 476.75 | 479.25 | 479.25 | 0.40% | 4,336 |
| Jul 9, 2025 | 486.05 | 493.00 | 470.50 | 477.35 | 477.35 | -1.21% | 13,632 |
| Jul 8, 2025 | 493.60 | 493.60 | 479.10 | 483.20 | 483.20 | -1.65% | 1,819 |
| Jul 7, 2025 | 489.60 | 495.90 | 482.60 | 491.30 | 491.30 | 1.43% | 5,657 |
| Jul 4, 2025 | 486.00 | 491.05 | 481.60 | 484.35 | 484.35 | 0.68% | 3,290 |
| Jul 3, 2025 | 483.00 | 485.60 | 475.00 | 481.10 | 481.10 | -0.24% | 7,079 |
| Jul 2, 2025 | 487.80 | 496.25 | 477.10 | 482.25 | 482.25 | -0.66% | 5,567 |
| Jul 1, 2025 | 498.75 | 498.75 | 482.35 | 485.45 | 485.45 | -2.55% | 4,980 |
| Jun 30, 2025 | 497.90 | 502.90 | 493.10 | 498.15 | 498.15 | 1.55% | 5,369 |
| Jun 27, 2025 | 478.90 | 509.45 | 478.80 | 490.55 | 490.55 | 3.06% | 14,087 |
| Jun 26, 2025 | 478.90 | 491.90 | 471.80 | 476.00 | 476.00 | -1.10% | 11,549 |