Hindustan Construction Company Limited - HCC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.8	18.69	18.69	18.88	18.61	9.32M
February 19, 2026	19.15	18.86	18.86	19.31	18.68	16.1M
February 18, 2026	19.17	19.1	19.1	19.45	18.98	13.96M
February 17, 2026	19.37	19.16	19.16	19.5	19.05	11.31M
February 16, 2026	19.99	19.39	19.39	19.99	19.3	13.87M
February 13, 2026	20.1	19.83	19.83	20.4	19.66	34.56M
February 12, 2026	19.9	20.1	20.1	20.32	19.57	21.08M
February 11, 2026	20.4	19.9	19.9	20.44	19.81	13.93M
February 10, 2026	19.95	20.34	20.34	20.6	19.73	36.55M
February 09, 2026	19.25	19.85	19.85	20.04	19.25	24.35M
February 06, 2026	19.2	19.06	19.06	19.2	18.82	12.84M
February 05, 2026	19.74	19.27	19.27	19.9	19.21	14.65M
February 04, 2026	19.55	19.81	19.81	20.25	19.3	24.68M
February 03, 2026	20.11	19.59	19.59	20.35	19.45	21.01M
February 02, 2026	19.35	19.23	19.23	19.64	18.8	22.8M
February 01, 2026	20.08	19.35	19.35	20.35	19.1	25.91M
January 30, 2026	19.39	20.02	20.02	20.9	19.1	34.44M
January 29, 2026	20.24	19.56	19.56	20.45	19.45	21.78M
January 28, 2026	18.94	20.21	20.21	20.55	18.88	51.85M
January 27, 2026	18.3	18.79	18.79	18.95	17.85	24.51M
January 23, 2026	19.15	18.17	18.17	19.2	18.07	15.42M
January 22, 2026	19.1	19.1	19.1	19.26	18.76	23.39M
January 21, 2026	19.07	18.41	18.41	19.33	18.28	37.58M
January 20, 2026	20.07	19.06	19.06	20.14	19	36.73M
January 19, 2026	20.5	20.08	20.08	20.64	19.76	30.22M
January 16, 2026	20.3	20.66	20.66	21.29	20.16	61.55M
January 14, 2026	19.6	20.11	20.11	20.33	19.41	37.44M
January 13, 2026	18.82	19.65	19.65	20	18.65	80.22M
January 12, 2026	18.8	18.72	18.72	19.01	17.84	37.23M
January 09, 2026	18.61	18.17	18.17	18.87	18.1	20.73M
January 08, 2026	19.14	18.61	18.61	19.27	18.5	24.1M
January 07, 2026	19.2	19.14	19.14	19.38	19.01	21.55M
January 06, 2026	19.8	19.18	19.18	19.8	19.05	24.28M
January 05, 2026	19.49	19.8	19.8	20.1	19.31	39.28M
January 02, 2026	19.1	19.39	19.39	19.49	18.92	27.71M
January 01, 2026	19.05	19.04	19.04	19.36	18.84	21.93M
December 31, 2025	18.1	18.94	18.94	19.48	18.03	57.19M
December 30, 2025	18.32	18.08	18.08	18.4	17.85	26.05M
December 29, 2025	18.7	18.38	18.38	19.04	18.26	30.61M
December 26, 2025	18.7	18.62	18.62	19.32	18.49	58.02M
December 24, 2025	19.59	18.61	18.61	19.91	18.5	65.32M
December 23, 2025	20	19.61	19.61	20.04	19.41	32.54M
December 22, 2025	18.9	19.88	19.88	20.7	18.8	108.31M
December 19, 2025	18.2	18.54	18.54	18.65	18.01	39.77M
December 18, 2025	17.4	18.01	18.01	18.43	17.05	54.93M
December 17, 2025	18.3	17.3	17.3	18.77	17.15	61.37M
December 16, 2025	17.68	17.76	17.76	18.44	16.92	44.23M
December 15, 2025	17.89	17.73	17.73	17.9	17.55	26.02M
December 12, 2025	18.88	17.94	17.94	18.9	17.52	55.69M
December 11, 2025	18.2	18.89	18.89	19.13	17.91	30.84M
December 10, 2025	18.5	18.22	18.22	18.74	18.09	17.93M
December 09, 2025	18.28	18.58	18.58	18.99	17.76	44.38M
December 08, 2025	19.79	18.39	18.39	19.79	17.75	52.1M
December 05, 2025	19.99	19.9	19.9	20.94	19.56	75.98M
December 04, 2025	26.39	25.94	25.94	27.5	25.56	69.54M
December 03, 2025	26.4	26.41	26.41	26.84	25.05	54.75M
December 02, 2025	24.5	26.56	26.56	27.5	24.02	243.82M
December 01, 2025	24.1	24.02	24.02	26.3	23.86	45.99M
November 28, 2025	24.05	23.97	23.97	24.3	23.8	8.04M
November 27, 2025	24.11	24.06	24.06	24.39	22.41	20.96M

Hindustan Construction Company Limited (HCC.NS) NSE