Hindustan Composites Limited (NSE:HINDCOMPOS)
India · Delayed Price · Currency is INR 400.00
+4.65 (1.18%)
Sep 9, 2026, 9:43 AM IST
Hindustan Composites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 398.50 | 400.00 | 382.75 | 395.35 | 395.35 | -0.85% | 9,174 |
| Sep 7, 2026 | 391.00 | 404.20 | 385.20 | 398.75 | 398.75 | 0.99% | 3,471 |
| Sep 4, 2026 | 392.10 | 415.00 | 392.10 | 394.85 | 394.85 | 0.45% | 5,640 |
| Sep 3, 2026 | 403.90 | 405.50 | 388.90 | 393.10 | 393.10 | -1.63% | 4,938 |
| Sep 2, 2026 | 405.20 | 405.20 | 397.00 | 399.60 | 399.60 | -1.38% | 4,600 |
| Sep 1, 2026 | 404.00 | 410.00 | 404.00 | 405.20 | 405.20 | -0.56% | 1,452 |
| Aug 31, 2026 | 408.35 | 412.65 | 403.70 | 407.50 | 407.50 | -0.21% | 1,966 |
| Aug 28, 2026 | 410.35 | 413.00 | 406.00 | 408.35 | 408.35 | -0.27% | 4,130 |
| Aug 27, 2026 | 411.90 | 415.20 | 407.75 | 409.45 | 409.45 | 0.29% | 1,894 |
| Aug 26, 2026 | 417.40 | 417.40 | 407.25 | 408.25 | 408.25 | -1.26% | 3,808 |
| Aug 25, 2026 | 411.10 | 419.80 | 406.00 | 413.45 | 413.45 | 0.57% | 8,213 |
| Aug 24, 2026 | 411.50 | 423.95 | 408.50 | 411.10 | 411.10 | -0.10% | 2,669 |
| Aug 21, 2026 | 415.90 | 432.50 | 407.50 | 411.50 | 411.50 | -0.24% | 6,557 |
| Aug 20, 2026 | 411.90 | 420.00 | 403.80 | 412.50 | 412.50 | 1.28% | 2,052 |
| Aug 19, 2026 | 414.00 | 416.05 | 401.50 | 407.30 | 407.30 | -0.43% | 3,300 |
| Aug 18, 2026 | 411.65 | 412.10 | 408.00 | 409.05 | 409.05 | -0.12% | 2,054 |
| Aug 17, 2026 | 405.50 | 416.00 | 405.50 | 409.55 | 409.55 | -0.17% | 2,480 |
| Aug 14, 2026 | 415.35 | 416.45 | 406.10 | 410.25 | 410.25 | -1.04% | 4,001 |
| Aug 13, 2026 | 424.90 | 424.90 | 411.05 | 414.55 | 414.55 | -1.46% | 2,858 |
| Aug 12, 2026 | 412.95 | 424.45 | 412.95 | 420.70 | 420.70 | 1.37% | 3,970 |
| Aug 11, 2026 | 418.20 | 429.00 | 411.00 | 415.00 | 415.00 | -0.77% | 4,435 |
| Aug 10, 2026 | 435.00 | 435.00 | 415.10 | 418.20 | 418.20 | -1.37% | 5,142 |
| Aug 7, 2026 | 425.50 | 429.90 | 418.25 | 424.00 | 424.00 | 0.98% | 2,794 |
| Aug 6, 2026 | 430.00 | 432.65 | 415.00 | 419.90 | 419.90 | -1.17% | 6,035 |
| Aug 5, 2026 | 430.90 | 431.95 | 418.00 | 424.85 | 424.85 | -0.22% | 3,691 |
| Aug 4, 2026 | 417.50 | 430.00 | 417.50 | 425.80 | 425.80 | 0.06% | 2,150 |
| Aug 3, 2026 | 425.50 | 431.95 | 424.50 | 425.55 | 425.55 | 0.60% | 3,202 |
| Jul 31, 2026 | 426.40 | 428.90 | 420.10 | 423.00 | 423.00 | -0.74% | 1,990 |
| Jul 30, 2026 | 428.45 | 432.95 | 425.00 | 426.15 | 426.15 | -0.44% | 1,835 |
| Jul 29, 2026 | 426.65 | 434.90 | 423.05 | 428.05 | 428.05 | 0.33% | 2,268 |
| Jul 28, 2026 | 425.50 | 435.90 | 416.65 | 426.65 | 426.65 | 0.64% | 4,867 |
| Jul 27, 2026 | 428.60 | 443.55 | 422.00 | 423.95 | 423.95 | -1.04% | 3,220 |
| Jul 24, 2026 | 436.00 | 443.20 | 425.00 | 428.40 | 428.40 | -4.45% | 10,842 |
| Jul 23, 2026 | 429.95 | 458.00 | 428.00 | 448.35 | 448.35 | 3.56% | 16,419 |
| Jul 22, 2026 | 441.25 | 449.00 | 430.00 | 432.95 | 432.95 | -1.52% | 4,640 |
| Jul 21, 2026 | 441.05 | 444.00 | 433.05 | 439.65 | 439.65 | -0.36% | 2,609 |
| Jul 20, 2026 | 434.85 | 449.90 | 434.85 | 441.25 | 441.25 | 1.47% | 1,945 |
| Jul 17, 2026 | 446.20 | 450.05 | 431.00 | 434.85 | 434.85 | -3.03% | 5,035 |
| Jul 16, 2026 | 448.00 | 456.95 | 445.10 | 448.45 | 448.45 | -0.40% | 2,729 |
| Jul 15, 2026 | 452.00 | 464.45 | 448.85 | 450.25 | 450.25 | 0.31% | 4,475 |
| Jul 14, 2026 | 437.60 | 487.60 | 437.60 | 448.85 | 448.85 | 2.64% | 81,396 |
| Jul 13, 2026 | 436.00 | 441.00 | 429.00 | 437.30 | 437.30 | -0.14% | 2,937 |
| Jul 10, 2026 | 443.35 | 443.35 | 436.00 | 437.90 | 437.90 | -0.42% | 4,129 |
| Jul 9, 2026 | 437.95 | 444.90 | 432.85 | 439.75 | 439.75 | 0.46% | 5,003 |
| Jul 8, 2026 | 432.35 | 448.95 | 426.05 | 437.75 | 437.75 | 0.27% | 6,074 |
| Jul 7, 2026 | 441.05 | 441.05 | 432.00 | 436.55 | 436.55 | -0.22% | 2,594 |
| Jul 6, 2026 | 447.70 | 449.95 | 435.75 | 437.50 | 437.50 | -2.28% | 6,841 |
| Jul 3, 2026 | 465.00 | 465.00 | 445.00 | 447.70 | 447.70 | -3.19% | 13,857 |
| Jul 2, 2026 | 464.70 | 469.90 | 431.20 | 462.45 | 462.45 | -0.60% | 55,583 |
| Jul 1, 2026 | 450.00 | 493.00 | 450.00 | 465.25 | 465.25 | 10.63% | 198,072 |