Hindustan Composites Limited (NSE:HINDCOMPOS)
India · Delayed Price · Currency is INR 416.00
-27.25 (-6.15%)
Oct 19, 2026, 3:29 PM IST
Hindustan Composites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 430.80 | 435.50 | 411.50 | 416.00 | 416.00 | -6.15% | 47,545 |
| Oct 16, 2026 | 442.95 | 454.00 | 415.50 | 443.25 | 443.25 | -3.05% | 147,941 |
| Oct 15, 2026 | 469.90 | 481.50 | 466.35 | 478.20 | 457.20 | 2.66% | 147,660 |
| Oct 14, 2026 | 447.90 | 468.60 | 441.25 | 465.80 | 445.34 | 6.00% | 168,618 |
| Oct 13, 2026 | 440.20 | 451.45 | 426.35 | 439.45 | 420.15 | 0.83% | 101,482 |
| Oct 12, 2026 | 433.05 | 441.75 | 429.00 | 435.85 | 416.71 | 2.11% | 12,260 |
| Oct 9, 2026 | 418.00 | 440.90 | 418.00 | 426.85 | 408.11 | 2.36% | 48,303 |
| Oct 8, 2026 | 404.10 | 425.00 | 404.10 | 417.00 | 398.69 | 3.28% | 61,165 |
| Oct 7, 2026 | 401.45 | 418.65 | 398.10 | 403.75 | 386.02 | 0.57% | 47,848 |
| Oct 6, 2026 | 406.00 | 406.00 | 397.00 | 401.45 | 383.82 | 0.20% | 13,778 |
| Oct 5, 2026 | 414.95 | 425.05 | 395.50 | 400.65 | 383.06 | 5.21% | 46,581 |
| Oct 1, 2026 | 384.45 | 384.45 | 372.50 | 380.80 | 364.08 | -0.13% | 1,341 |
| Sep 30, 2026 | 377.50 | 390.95 | 377.40 | 381.30 | 364.56 | 1.01% | 3,953 |
| Sep 29, 2026 | 380.10 | 387.60 | 370.20 | 377.50 | 360.92 | -0.45% | 2,145 |
| Sep 28, 2026 | 400.00 | 400.00 | 378.00 | 379.20 | 362.55 | -2.10% | 2,199 |
| Sep 25, 2026 | 389.40 | 390.00 | 381.00 | 387.35 | 370.34 | 1.45% | 2,085 |
| Sep 24, 2026 | 394.50 | 394.50 | 378.50 | 381.80 | 365.03 | -1.88% | 673 |
| Sep 23, 2026 | 376.55 | 393.80 | 376.55 | 389.10 | 372.01 | 3.33% | 5,952 |
| Sep 22, 2026 | 380.50 | 383.75 | 371.50 | 376.55 | 360.01 | -0.19% | 2,234 |
| Sep 21, 2026 | 380.50 | 382.95 | 374.05 | 379.25 | 360.68 | 0.16% | 4,347 |
| Sep 18, 2026 | 371.95 | 390.00 | 365.65 | 378.65 | 360.11 | 2.37% | 7,703 |
| Sep 17, 2026 | 374.00 | 382.95 | 365.10 | 369.90 | 351.79 | -1.18% | 5,364 |
| Sep 16, 2026 | 378.20 | 380.00 | 367.00 | 374.30 | 355.98 | -1.36% | 2,149 |
| Sep 15, 2026 | 376.10 | 385.90 | 372.55 | 379.45 | 360.87 | 0.80% | 2,565 |
| Sep 11, 2026 | 380.00 | 390.00 | 375.00 | 376.45 | 358.02 | -1.31% | 6,223 |
| Sep 10, 2026 | 387.05 | 393.00 | 380.00 | 381.45 | 362.78 | -1.45% | 3,422 |
| Sep 9, 2026 | 395.35 | 400.00 | 380.20 | 387.05 | 368.10 | -2.10% | 4,341 |
| Sep 8, 2026 | 398.50 | 400.00 | 382.75 | 395.35 | 375.99 | -0.85% | 9,174 |
| Sep 7, 2026 | 391.00 | 404.20 | 385.20 | 398.75 | 379.23 | 0.99% | 3,471 |
| Sep 4, 2026 | 392.10 | 415.00 | 392.10 | 394.85 | 375.52 | 0.45% | 5,640 |
| Sep 3, 2026 | 403.90 | 405.50 | 388.90 | 393.10 | 373.86 | -1.63% | 4,938 |
| Sep 2, 2026 | 405.20 | 405.20 | 397.00 | 399.60 | 380.04 | -1.38% | 4,600 |
| Sep 1, 2026 | 404.00 | 410.00 | 404.00 | 405.20 | 385.36 | -0.56% | 1,452 |
| Aug 31, 2026 | 408.35 | 412.65 | 403.70 | 407.50 | 387.55 | -0.21% | 1,966 |
| Aug 28, 2026 | 410.35 | 413.00 | 406.00 | 408.35 | 388.36 | -0.27% | 4,130 |
| Aug 27, 2026 | 411.90 | 415.20 | 407.75 | 409.45 | 389.40 | 0.29% | 1,894 |
| Aug 26, 2026 | 417.40 | 417.40 | 407.25 | 408.25 | 388.26 | -1.26% | 3,808 |
| Aug 25, 2026 | 411.10 | 419.80 | 406.00 | 413.45 | 393.21 | 0.57% | 8,213 |
| Aug 24, 2026 | 411.50 | 423.95 | 408.50 | 411.10 | 390.97 | -0.10% | 2,669 |
| Aug 21, 2026 | 415.90 | 432.50 | 407.50 | 411.50 | 391.35 | -0.24% | 6,557 |
| Aug 20, 2026 | 411.90 | 420.00 | 403.80 | 412.50 | 392.31 | 1.28% | 2,052 |
| Aug 19, 2026 | 414.00 | 416.05 | 401.50 | 407.30 | 387.36 | -0.43% | 3,300 |
| Aug 18, 2026 | 411.65 | 412.10 | 408.00 | 409.05 | 389.02 | -0.12% | 2,054 |
| Aug 17, 2026 | 405.50 | 416.00 | 405.50 | 409.55 | 389.50 | -0.17% | 2,480 |
| Aug 14, 2026 | 415.35 | 416.45 | 406.10 | 410.25 | 390.17 | -1.04% | 4,001 |
| Aug 13, 2026 | 424.90 | 424.90 | 411.05 | 414.55 | 394.26 | -1.46% | 2,858 |
| Aug 12, 2026 | 412.95 | 424.45 | 412.95 | 420.70 | 400.10 | 1.37% | 3,970 |
| Aug 11, 2026 | 418.20 | 429.00 | 411.00 | 415.00 | 394.68 | -0.77% | 4,435 |
| Aug 10, 2026 | 435.00 | 435.00 | 415.10 | 418.20 | 397.73 | -1.37% | 5,142 |
| Aug 7, 2026 | 425.50 | 429.90 | 418.25 | 424.00 | 403.24 | 0.98% | 2,794 |