Hindustan Composites Limited (NSE:HINDCOMPOS)
India · Delayed Price · Currency is INR 422.95
+3.55 (0.85%)
Jun 17, 2026, 9:53 AM IST
Hindustan Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 431.05 | 440.00 | 416.70 | 420.30 | 420.30 | -3.25% | 7,321 |
| May 14, 2026 | 451.40 | 451.40 | 426.00 | 434.40 | 434.40 | -1.82% | 10,097 |
| May 13, 2026 | 458.90 | 458.90 | 440.00 | 442.45 | 442.45 | -1.22% | 7,029 |
| May 12, 2026 | 448.00 | 461.90 | 442.20 | 447.90 | 447.90 | -0.60% | 6,069 |
| May 11, 2026 | 464.95 | 465.45 | 449.00 | 450.60 | 450.60 | -2.52% | 4,078 |
| May 8, 2026 | 476.00 | 477.00 | 456.10 | 462.25 | 462.25 | -1.94% | 7,300 |
| May 7, 2026 | 459.95 | 479.00 | 459.95 | 471.40 | 471.40 | 1.77% | 13,670 |
| 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 |