Hindustan Composites Limited (HINDCOMPOS.NS) NSE
364.70
-2.6(-0.71%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
364.70
-2.6(-0.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 360 | 364.7 | 364.7 | 366.95 | 358.6 | 1,632 |
| April 01, 2026 | 348.45 | 367.3 | 367.3 | 371.55 | 348.45 | 4,044 |
| March 30, 2026 | 358.75 | 348.45 | 348.45 | 358.75 | 347.1 | 3,682 |
| March 27, 2026 | 388 | 358.75 | 358.75 | 388 | 356.6 | 5,653 |
| March 25, 2026 | 371.9 | 376.25 | 376.25 | 379.9 | 371.9 | 4,221 |
| March 24, 2026 | 384.85 | 369.85 | 369.85 | 389.55 | 364.9 | 6,994 |
| March 23, 2026 | 388 | 380.35 | 380.35 | 388.05 | 376 | 8,681 |
| March 19, 2026 | 395 | 381.95 | 381.95 | 395 | 380.25 | 3,175 |
| March 18, 2026 | 382.7 | 387.15 | 387.15 | 388 | 378 | 5,191 |
| March 17, 2026 | 383 | 383 | 383 | 400 | 379.35 | 3,806 |
| March 16, 2026 | 386.45 | 382.1 | 382.1 | 389.6 | 380.95 | 3,199 |
| March 13, 2026 | 402.65 | 386.45 | 386.45 | 403.8 | 382.1 | 2,450 |
| March 12, 2026 | 410.15 | 404.4 | 404.4 | 412.25 | 402.35 | 1,192 |
| March 11, 2026 | 415.2 | 410.1 | 410.1 | 415.2 | 402.1 | 1,611 |
| March 10, 2026 | 402 | 409.75 | 409.75 | 414 | 402 | 1,312 |
| March 09, 2026 | 419.9 | 400.6 | 400.6 | 419.9 | 398 | 4,459 |
| March 06, 2026 | 412.2 | 414.05 | 414.05 | 419 | 412.2 | 653 |
| March 05, 2026 | 413.55 | 412.2 | 412.2 | 415.2 | 410 | 745 |
| March 02, 2026 | 401 | 415.35 | 415.35 | 422.65 | 398.95 | 7,044 |
| February 27, 2026 | 420.4 | 411.5 | 411.5 | 424.6 | 406.1 | 3,234 |
| February 26, 2026 | 425.85 | 416.1 | 416.1 | 425.85 | 412.3 | 1,714 |
| February 25, 2026 | 427.8 | 422.25 | 422.25 | 432.1 | 420.15 | 1,694 |
| February 24, 2026 | 426.7 | 428.1 | 428.1 | 433.25 | 423.3 | 2,408 |
| February 23, 2026 | 433.05 | 433.15 | 433.15 | 444 | 428.25 | 2,246 |
| February 20, 2026 | 438 | 435.2 | 0 | 443 | 432 | 2,501 |
| February 19, 2026 | 439.2 | 439.7 | 0 | 446.5 | 432.55 | 2,591 |
| February 18, 2026 | 437 | 439.2 | 0 | 446 | 432.5 | 3,932 |
| February 17, 2026 | 420.3 | 439.6 | 0 | 453.2 | 413.5 | 10,613 |
| February 16, 2026 | 422 | 420.15 | 0 | 422.5 | 411 | 1,801 |
| February 13, 2026 | 431.6 | 423 | 0 | 431.6 | 419.55 | 2,613 |
| February 12, 2026 | 434.75 | 436.9 | 0 | 441.5 | 425 | 3,624 |
| February 11, 2026 | 424.7 | 432.6 | 0 | 442.65 | 417.5 | 10,032 |
| February 10, 2026 | 428.5 | 422.7 | 0 | 428.5 | 420.05 | 2,550 |
| February 09, 2026 | 404.4 | 420.3 | 0 | 422.15 | 404.4 | 2,433 |
| February 06, 2026 | 414.65 | 408.9 | 0 | 415.5 | 407.9 | 793 |
| February 05, 2026 | 422.1 | 414.05 | 0 | 433.45 | 411.2 | 1,775 |
| February 04, 2026 | 407.8 | 420 | 0 | 422.5 | 403.75 | 9,004 |
| February 03, 2026 | 414.8 | 403.75 | 0 | 418.8 | 401.9 | 14,648 |
| February 02, 2026 | 400 | 399.8 | 0 | 408.85 | 395 | 2,341 |
| February 01, 2026 | 404.8 | 404.6 | 0 | 411.2 | 400.15 | 2,575 |
| January 30, 2026 | 415 | 404.8 | 0 | 415 | 402.6 | 6,860 |
| January 29, 2026 | 415 | 411.1 | 0 | 417.9 | 410.05 | 2,257 |
| January 28, 2026 | 428 | 409.35 | 0 | 428 | 403.2 | 5,592 |
| January 27, 2026 | 406.85 | 405.25 | 0 | 427.05 | 402.75 | 4,030 |
| January 23, 2026 | 411.35 | 406.85 | 0 | 412.45 | 403 | 1,911 |
| January 22, 2026 | 415.9 | 407.05 | 0 | 418.8 | 402.1 | 2,865 |
| January 21, 2026 | 412 | 406.3 | 0 | 423.7 | 403.2 | 4,477 |
| January 20, 2026 | 432.2 | 412.55 | 0 | 432.2 | 409.5 | 3,646 |
| January 19, 2026 | 447.75 | 427.6 | 0 | 447.75 | 424 | 6,928 |
| January 16, 2026 | 433.9 | 443.3 | 0 | 447 | 432.6 | 3,106 |
| January 14, 2026 | 427.1 | 430.45 | 0 | 433.9 | 425 | 6,722 |
| January 13, 2026 | 428.25 | 416.5 | 0 | 428.35 | 411 | 2,512 |
| January 12, 2026 | 435.8 | 421.3 | 0 | 444.05 | 418.05 | 4,213 |
| January 09, 2026 | 456.55 | 425.2 | 0 | 459.9 | 421 | 7,444 |
| January 08, 2026 | 467.95 | 452.9 | 0 | 467.95 | 450.5 | 2,693 |
| January 07, 2026 | 460 | 468.05 | 0 | 472.15 | 457 | 10,629 |
| January 06, 2026 | 454.75 | 449.75 | 0 | 455.95 | 448.9 | 2,177 |
| January 05, 2026 | 453.05 | 447.75 | 0 | 464.95 | 443.65 | 1,935 |
| January 02, 2026 | 443.8 | 451.1 | 0 | 456 | 426.05 | 9,048 |
| January 01, 2026 | 436.4 | 425.75 | 0 | 437.05 | 422.75 | 3,653 |