Hindustan Composites Limited (NSE:HINDCOMPOS)
India · Delayed Price · Currency is INR 463.20
+17.70 (3.97%)
May 6, 2026, 3:29 PM IST
Hindustan Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 448.00 | 467.00 | 448.00 | 463.20 | 463.20 | 3.97% | 9,105 |
| May 5, 2026 | 451.35 | 456.90 | 443.00 | 445.50 | 445.50 | -1.30% | 11,144 |
| May 4, 2026 | 465.95 | 465.95 | 449.00 | 451.35 | 451.35 | -1.38% | 6,763 |
| Apr 30, 2026 | 460.00 | 465.20 | 452.00 | 457.65 | 457.65 | -1.68% | 5,246 |
| Apr 29, 2026 | 477.70 | 477.70 | 462.00 | 465.45 | 465.45 | -1.10% | 5,650 |
| Apr 28, 2026 | 470.50 | 476.70 | 464.05 | 470.65 | 470.65 | 0.44% | 7,111 |
| Apr 27, 2026 | 491.00 | 494.00 | 464.80 | 468.60 | 468.60 | -3.15% | 17,936 |
| Apr 24, 2026 | 479.60 | 511.30 | 471.00 | 483.85 | 483.85 | 5.28% | 87,117 |
| Apr 23, 2026 | 475.00 | 483.00 | 458.45 | 459.60 | 459.60 | -3.55% | 6,907 |
| Apr 22, 2026 | 479.00 | 484.80 | 475.05 | 476.50 | 476.50 | -0.53% | 6,652 |
| Apr 21, 2026 | 470.55 | 488.00 | 470.55 | 479.05 | 479.05 | 2.31% | 9,605 |
| Apr 20, 2026 | 490.55 | 490.55 | 466.00 | 468.25 | 468.25 | -4.55% | 16,443 |
| Apr 17, 2026 | 485.00 | 495.95 | 479.25 | 490.55 | 490.55 | 2.18% | 24,170 |
| Apr 16, 2026 | 510.95 | 550.00 | 475.00 | 480.10 | 480.10 | -2.38% | 230,318 |
| Apr 15, 2026 | 448.00 | 491.80 | 440.00 | 491.80 | 491.80 | 20.00% | 146,911 |
| Apr 13, 2026 | 413.00 | 417.35 | 398.75 | 409.85 | 409.85 | -1.79% | 3,960 |
| Apr 10, 2026 | 398.80 | 427.90 | 393.05 | 417.30 | 417.30 | 6.49% | 9,768 |
| Apr 9, 2026 | 400.05 | 401.95 | 390.00 | 391.85 | 391.85 | -2.05% | 2,183 |
| Apr 8, 2026 | 384.00 | 405.00 | 375.00 | 400.05 | 400.05 | 6.75% | 7,222 |
| Apr 7, 2026 | 385.00 | 385.00 | 370.35 | 374.75 | 374.75 | 1.72% | 856 |
| Apr 6, 2026 | 360.00 | 380.00 | 358.85 | 368.40 | 368.40 | 1.01% | 4,790 |
| Apr 2, 2026 | 360.00 | 366.95 | 358.60 | 364.70 | 364.70 | -0.71% | 1,589 |
| Apr 1, 2026 | 348.45 | 371.55 | 348.45 | 367.30 | 367.30 | 5.41% | 3,974 |
| Mar 30, 2026 | 358.75 | 358.75 | 347.10 | 348.45 | 348.45 | -2.87% | 3,450 |
| Mar 27, 2026 | 388.00 | 388.00 | 356.60 | 358.75 | 358.75 | -4.65% | 5,653 |
| Mar 25, 2026 | 371.90 | 379.90 | 371.90 | 376.25 | 376.25 | 1.73% | 4,219 |
| Mar 24, 2026 | 384.85 | 389.55 | 364.90 | 369.85 | 369.85 | -2.76% | 6,997 |
| Mar 23, 2026 | 388.00 | 388.05 | 376.00 | 380.35 | 380.35 | -3.61% | 8,674 |
| Mar 20, 2026 | 397.80 | 399.70 | 381.70 | 394.60 | 394.60 | 3.31% | 3,435 |
| Mar 19, 2026 | 395.00 | 395.00 | 380.25 | 381.95 | 381.95 | -1.34% | 3,102 |
| Mar 18, 2026 | 382.70 | 388.00 | 378.00 | 387.15 | 387.15 | 1.08% | 5,160 |
| Mar 17, 2026 | 383.00 | 400.00 | 379.35 | 383.00 | 383.00 | 0.24% | 3,782 |
| Mar 16, 2026 | 386.45 | 389.60 | 380.95 | 382.10 | 382.10 | -1.13% | 3,199 |
| Mar 13, 2026 | 402.65 | 403.80 | 382.10 | 386.45 | 386.45 | -4.44% | 2,401 |
| Mar 12, 2026 | 410.15 | 412.25 | 402.35 | 404.40 | 404.40 | -1.39% | 1,185 |
| Mar 11, 2026 | 415.20 | 415.20 | 402.10 | 410.10 | 410.10 | 0.09% | 1,606 |
| Mar 10, 2026 | 402.00 | 414.00 | 402.00 | 409.75 | 409.75 | 2.28% | 1,312 |
| Mar 9, 2026 | 419.90 | 419.90 | 398.00 | 400.60 | 400.60 | -3.25% | 4,397 |
| Mar 6, 2026 | 412.20 | 419.00 | 412.20 | 414.05 | 414.05 | 0.45% | 652 |
| Mar 5, 2026 | 413.55 | 415.20 | 410.00 | 412.20 | 412.20 | 1.29% | 744 |
| Mar 4, 2026 | 406.40 | 413.70 | 400.10 | 406.95 | 406.95 | -2.02% | 3,445 |
| Mar 2, 2026 | 401.00 | 422.65 | 398.95 | 415.35 | 415.35 | 0.94% | 7,044 |
| Feb 27, 2026 | 420.40 | 424.60 | 406.10 | 411.50 | 411.50 | -1.11% | 3,232 |
| Feb 26, 2026 | 425.85 | 425.85 | 412.30 | 416.10 | 416.10 | -1.46% | 1,714 |
| Feb 25, 2026 | 427.80 | 432.10 | 420.15 | 422.25 | 422.25 | -1.37% | 1,688 |
| Feb 24, 2026 | 426.70 | 433.25 | 423.30 | 428.10 | 428.10 | -1.17% | 2,364 |
| Feb 23, 2026 | 433.05 | 444.00 | 428.25 | 433.15 | 433.15 | -0.47% | 2,245 |
| Feb 20, 2026 | 438.00 | 443.00 | 432.00 | 435.20 | 435.20 | -1.02% | 2,481 |
| Feb 19, 2026 | 439.20 | 446.50 | 432.55 | 439.70 | 439.70 | 0.11% | 2,587 |
| Feb 18, 2026 | 437.00 | 446.00 | 432.50 | 439.20 | 439.20 | -0.09% | 3,928 |