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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	27.53	27.59	27.59	28.05	27.4	7.99M
October 14, 2025	28.4	27.51	27.51	28.51	27.37	7.49M
October 13, 2025	28.87	28.28	28.28	29.17	28.18	11.48M
October 10, 2025	27.85	28.64	28.64	29.34	27.8	17.24M
October 09, 2025	28	27.76	27.76	28.11	27.48	5.54M
October 08, 2025	28	27.85	27.85	29.2	27.7	25.4M
October 07, 2025	27.75	27.37	27.37	27.84	27.21	4.85M
October 06, 2025	28.61	27.73	27.73	28.77	27.47	7.14M
October 03, 2025	27.49	28.58	28.58	28.7	27.47	12.33M
October 01, 2025	27.18	27.48	27.48	28.44	27.06	15.85M
September 30, 2025	27.5	27.09	27.09	27.88	26.8	7.71M
September 29, 2025	27.79	27.43	27.43	28.12	27.3	5.47M
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

Hindustan Construction Company Limited (HCC.NS) NSE