Hindustan Composites Limited (NSE:HINDCOMPOS)
India · Delayed Price · Currency is INR 426.65
+2.70 (0.64%)
Jul 28, 2026, 3:29 PM IST
Hindustan Composites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 417.90 | 424.25 | 411.00 | 420.55 | 420.55 | 1.07% | 3,063 |
| Jun 29, 2026 | 400.55 | 419.90 | 400.55 | 416.10 | 416.10 | 1.11% | 2,373 |
| Jun 25, 2026 | 425.80 | 425.80 | 404.50 | 411.55 | 411.55 | -2.06% | 4,950 |
| Jun 24, 2026 | 418.00 | 423.25 | 416.30 | 420.20 | 420.20 | 0.43% | 1,069 |
| Jun 23, 2026 | 423.85 | 425.95 | 411.00 | 418.40 | 418.40 | -1.26% | 2,340 |
| Jun 22, 2026 | 421.85 | 427.00 | 420.55 | 423.75 | 423.75 | 0.45% | 4,651 |
| Jun 19, 2026 | 416.00 | 424.00 | 415.80 | 421.85 | 421.85 | 1.80% | 2,155 |
| Jun 18, 2026 | 414.90 | 422.05 | 413.00 | 414.40 | 414.40 | -0.64% | 2,582 |
| Jun 17, 2026 | 427.00 | 427.00 | 415.00 | 417.05 | 417.05 | -0.56% | 3,974 |
| Jun 16, 2026 | 419.30 | 424.25 | 414.05 | 419.40 | 419.40 | 0.02% | 3,529 |
| Jun 15, 2026 | 424.80 | 428.00 | 413.70 | 419.30 | 419.30 | 1.67% | 4,657 |
| Jun 12, 2026 | 416.00 | 418.35 | 405.10 | 412.40 | 412.40 | 2.46% | 2,746 |
| Jun 11, 2026 | 412.00 | 412.00 | 400.10 | 402.50 | 402.50 | -2.37% | 1,795 |
| Jun 10, 2026 | 427.95 | 427.95 | 409.95 | 412.25 | 412.25 | -1.70% | 2,515 |
| Jun 9, 2026 | 416.85 | 420.00 | 408.00 | 419.40 | 419.40 | 1.57% | 4,758 |
| Jun 8, 2026 | 418.00 | 418.00 | 405.60 | 412.90 | 412.90 | -0.39% | 1,242 |
| Jun 5, 2026 | 424.00 | 424.00 | 412.00 | 414.50 | 414.50 | -0.93% | 4,063 |
| Jun 4, 2026 | 406.20 | 423.80 | 405.90 | 418.40 | 418.40 | 3.08% | 5,239 |
| Jun 3, 2026 | 409.10 | 412.00 | 401.35 | 405.90 | 405.90 | -0.77% | 1,955 |
| Jun 2, 2026 | 400.10 | 411.70 | 400.10 | 409.05 | 409.05 | 1.31% | 2,328 |
| Jun 1, 2026 | 410.00 | 411.85 | 400.05 | 403.75 | 403.75 | -1.56% | 4,787 |
| May 29, 2026 | 423.45 | 423.45 | 406.10 | 410.15 | 410.15 | -0.52% | 5,515 |
| May 27, 2026 | 407.50 | 416.00 | 407.20 | 412.30 | 412.30 | 1.26% | 4,533 |
| May 26, 2026 | 393.50 | 410.00 | 393.50 | 407.15 | 407.15 | 3.77% | 6,918 |
| May 25, 2026 | 393.40 | 406.90 | 388.10 | 392.35 | 392.35 | -1.65% | 15,433 |
| May 22, 2026 | 404.15 | 409.95 | 397.35 | 398.95 | 398.95 | -1.32% | 9,383 |
| May 21, 2026 | 406.45 | 416.80 | 400.10 | 404.30 | 404.30 | -0.31% | 13,545 |
| May 20, 2026 | 415.00 | 415.00 | 402.05 | 405.55 | 405.55 | - | 8,730 |
| May 19, 2026 | 413.25 | 426.00 | 404.10 | 405.55 | 405.55 | -1.15% | 9,184 |
| May 18, 2026 | 408.00 | 420.30 | 405.90 | 410.25 | 410.25 | -2.39% | 8,285 |