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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.05	27.59	27.59	28.37	27.34	6.12M
September 25, 2025	28.75	28.09	28.09	29	28.02	6M
September 24, 2025	29.64	28.74	28.74	29.8	28.6	10.01M
September 23, 2025	28.63	29.46	29.46	30	27.81	29.17M
September 22, 2025	28.83	28.61	28.61	29.38	28.53	5.53M
September 19, 2025	28.78	28.9	28.9	29.12	28.41	6.88M
September 18, 2025	28.83	28.71	28.71	29.48	28.62	8.23M
September 17, 2025	28.7	28.68	28.68	29.19	28.45	6.05M
September 16, 2025	28.56	28.61	28.61	29.24	28.45	6.92M
September 15, 2025	28.49	28.43	28.43	29.1	28.14	7.13M
September 12, 2025	27.59	28.49	28.49	28.75	27.17	11.87M
September 11, 2025	27.8	27.39	27.39	28.3	27.29	3.48M
September 10, 2025	28.15	27.8	27.8	28.4	27.7	3.25M
September 09, 2025	28.59	27.95	27.95	29.34	27.8	4.73M
September 08, 2025	29	28.73	28.73	29.25	28.25	2.77M
September 05, 2025	28.6	28.83	28.83	28.94	27.5	5.57M
September 04, 2025	28.5	27.57	27.57	28.79	27.12	4.08M
September 03, 2025	26.8	28.12	28.12	28.12	26.7	5.95M
September 02, 2025	25.53	26.79	26.79	26.79	25.35	3.22M
September 01, 2025	25.33	25.52	25.52	25.7	25.05	5.22M
August 29, 2025	25.52	25.33	25.33	25.99	25.3	2.07M
August 28, 2025	25.7	25.39	25.39	26.25	25.12	3.16M
August 26, 2025	26.66	25.85	25.85	26.8	25.75	2.29M
August 25, 2025	27.49	26.73	26.73	27.49	26.5	2.92M
August 22, 2025	27.69	27.29	27.29	27.69	27.25	1.76M
August 21, 2025	27.22	27.71	27.71	27.9	27.1	2.48M
August 20, 2025	27.5	27.21	27.21	27.89	27.05	2.12M
August 19, 2025	26.89	27.47	27.47	27.58	26.5	2.84M
August 18, 2025	26.24	26.64	26.64	26.75	25.75	3.21M
August 14, 2025	25.9	25.64	25.64	25.99	25.51	1.71M
August 13, 2025	25.75	25.76	25.76	25.99	25.5	1.82M
August 12, 2025	26.65	25.51	25.51	27	25.25	4.71M
August 11, 2025	27.55	26.53	26.53	27.99	26.05	4.47M
August 08, 2025	26.98	27.28	27.28	27.28	26.7	5.85M
August 07, 2025	25	25.99	25.99	26.53	24.3	4.31M
August 06, 2025	25.9	25.4	25.4	26.27	25.01	2.46M
August 05, 2025	26.5	25.89	25.89	26.76	25.8	1.65M
August 04, 2025	25.9	26.47	26.47	26.7	25.52	2.69M
August 01, 2025	26	25.85	25.85	26.39	25.51	4.45M
July 31, 2025	26.4	26.02	26.02	26.7	25.9	4.75M
July 30, 2025	26.71	26.48	26.48	27	26.35	1.92M
July 29, 2025	26.5	26.71	26.71	26.89	26	2.47M
July 28, 2025	26.8	26.31	26.31	27.3	26.1	3M
July 25, 2025	27.78	26.82	26.82	27.78	26.61	5.06M
July 24, 2025	28	27.78	27.78	28.25	27.6	2.55M
July 23, 2025	28.22	28.08	28.08	28.45	27.8	2.42M
July 22, 2025	28.38	28.09	28.09	28.58	28	2.53M
July 21, 2025	28.36	28.2	28.2	28.7	28.06	2.33M
July 18, 2025	28.97	28.36	28.36	29.09	28.22	2.63M
July 17, 2025	29.03	28.77	28.77	29.24	28.7	2.58M
July 16, 2025	29.1	29.03	29.03	29.23	28.69	2.95M
July 15, 2025	28.81	28.98	28.98	30.19	28.6	4.32M
July 14, 2025	29.11	28.81	28.81	29.35	28.05	3.13M
July 11, 2025	29.21	29.11	29.11	29.55	29	2.53M
July 10, 2025	29.49	29.46	29.46	29.89	29	4.72M
July 09, 2025	29.75	29.35	29.35	29.98	28.99	4.06M
July 08, 2025	29.55	29.72	29.72	29.99	29.51	2.75M
July 07, 2025	29.6	29.51	29.51	30	29.21	3.22M
July 04, 2025	30.15	29.94	29.94	30.15	29.55	2.54M
July 03, 2025	30.4	29.93	29.93	30.46	29.8	2.95M

Hindustan Construction Company Limited (HCC.NS) NSE