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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	23.71	23.87	23.87	24.42	23.61	9.48M
November 25, 2025	23.46	23.45	23.45	23.91	23.25	9.36M
November 24, 2025	24.09	23.39	23.39	24.17	23.06	7.96M
November 21, 2025	24.33	24.03	24.03	24.49	23.99	5.57M
November 19, 2025	25.2	24.77	24.77	25.38	24.74	6.49M
November 18, 2025	25.67	25.13	25.13	25.67	25	7.6M
November 17, 2025	25.76	25.59	25.59	26.3	25.53	9.64M
November 14, 2025	25.44	25.65	25.65	25.88	25.44	5.84M
November 13, 2025	26.05	25.5	25.5	26.28	25.4	6.78M
November 12, 2025	25.6	26	26	26.38	25.6	8.23M
November 11, 2025	25.8	25.43	25.43	26.04	25.36	8.65M
November 10, 2025	26.53	25.93	25.93	26.8	25.88	6.48M
November 07, 2025	26.23	26.31	26.31	26.55	25.66	10.22M
November 06, 2025	27.78	26.84	26.84	27.88	26.76	7.75M
November 04, 2025	28.53	27.7	27.7	29.13	27.62	9.22M
November 03, 2025	28.66	28.54	28.54	29.05	28.35	5.77M
October 31, 2025	28.95	28.54	28.54	29.43	28.44	8.66M
October 30, 2025	29	28.93	28.93	29.44	28.7	8.17M
October 29, 2025	28.11	29.02	29.02	29.5	28.1	19.15M
October 28, 2025	28.21	28.04	28.04	28.46	27.89	5.6M
October 27, 2025	28.5	28.19	28.19	28.86	28.11	7.27M
October 24, 2025	28.65	28.34	28.34	28.74	28.22	5.14M
October 23, 2025	28.12	28.46	28.46	28.91	28.12	11.22M
October 21, 2025	27.84	28.01	28.01	28.1	27.8	2.31M
October 20, 2025	27.57	27.72	27.72	27.83	27.21	4.48M
October 17, 2025	27.85	27.34	27.34	28	27.26	5.22M
October 16, 2025	27.75	27.79	27.79	28.28	27.7	6.3M

Hindustan Construction Company Limited (HCC.NS) NSE