Hindustan Composites Limited - HINDCOMPOS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	476.05	475.65	475.65	489.55	470.2	2,910
October 17, 2025	465.05	476.05	476.05	492	465.05	16,506
October 16, 2025	450	462.8	462.8	470	450	5,989
October 15, 2025	448.8	456.55	456.55	465	435	4,317
October 14, 2025	442.05	437.1	437.1	446.95	436.15	3,260
October 13, 2025	451.5	441.65	441.65	451.5	440.1	3,204
October 10, 2025	451.55	447.3	447.3	459.75	446	2,226
October 09, 2025	447.8	445.85	445.85	452.6	445.2	5,958
October 08, 2025	453.05	451.55	451.55	458	449	2,866
October 07, 2025	457	455.75	455.75	464	454.05	2,280
October 06, 2025	459.5	453.05	453.05	462.05	447.95	2,219
October 03, 2025	452	452.7	452.7	457.4	451.95	3,219
October 01, 2025	470	451.6	451.6	470	450	3,808
September 30, 2025	451	454.15	454.15	460.9	451	1,678
September 29, 2025	461.4	450.85	450.85	463.6	450.45	3,479
September 26, 2025	471.6	454.1	454.1	471.6	451.2	7,595
September 25, 2025	470	472.15	472.15	484.2	467.6	3,769
September 24, 2025	467.45	470.85	470.85	478	465.3	4,918
September 23, 2025	472	469.35	469.35	477.75	469	3,346
September 22, 2025	458	472.75	472.75	477.8	458	3,143
September 19, 2025	498	471.2	471.2	498	464.15	7,464
September 18, 2025	495.6	483.9	483.9	495.6	480	5,437
September 17, 2025	498.6	493.35	491.35	500	487.35	2,854
September 16, 2025	499.8	495.4	493.39	499.8	486.65	2,415
September 15, 2025	503.6	492.3	490.3	505	490	6,463
September 12, 2025	495	500.25	500.25	504	491.5	10,820
September 11, 2025	473.05	494.35	494.35	498.8	471.8	32,935
September 10, 2025	468.75	473.05	473.05	479.95	468.75	4,502
September 09, 2025	473.5	467.85	467.85	474.05	465.05	1,671
September 08, 2025	462.1	471.1	471.1	472	458.05	3,336
September 05, 2025	457.35	461.6	461.6	463.9	450	2,715
September 04, 2025	470.1	450.65	450.65	480	448.1	7,528
September 03, 2025	468.95	459.95	459.95	474.8	456.05	10,260
September 02, 2025	470	464.35	464.35	475	458.7	4,773
September 01, 2025	456	471.8	471.8	479	450	5,662
August 29, 2025	460.05	457.15	457.15	471.65	457	2,057
August 28, 2025	461.45	461.05	461.05	485.1	457	17,236
August 26, 2025	473.6	460.6	460.6	473.6	457	3,143
August 25, 2025	471.1	466.6	466.6	480	463.5	4,560
August 22, 2025	482.15	473.9	473.9	482.15	468	1,953
August 21, 2025	488	480.8	480.8	488	476	1,604
August 20, 2025	475	482.55	482.55	484	472.6	3,489
August 19, 2025	469.4	468	468	469.4	461.65	1,194
August 18, 2025	469.7	460.9	460.9	478	457	4,907
August 14, 2025	468.55	462.8	462.8	474.6	456.3	1,876
August 13, 2025	475.5	465.15	465.15	475.5	464.05	3,319
August 12, 2025	475.2	473.85	473.85	487.7	468	2,683
August 11, 2025	470.4	473.15	473.15	480	464.05	3,553
August 08, 2025	475	472.45	472.45	479	465.1	6,684
August 07, 2025	475	475.85	475.85	482	472.8	1,833
August 06, 2025	482.35	476.95	476.95	489.95	475	2,994
August 05, 2025	474.25	476.95	476.95	480.25	471.9	2,414
August 04, 2025	485.8	474.25	474.25	485.8	465.4	7,601
August 01, 2025	488.8	478.6	478.6	495.3	475.2	6,346
July 31, 2025	481.1	480.85	480.85	499	478	7,081
July 30, 2025	502.95	498.2	498.2	503.75	491.1	4,557
July 29, 2025	498.4	499.6	499.6	509.2	495.1	7,312
July 28, 2025	488.25	498.4	498.4	505.9	480.15	7,827
July 25, 2025	481	484	484	493.55	481	4,396
July 24, 2025	506	491.3	491.3	506	481.9	9,322

Hindustan Composites Limited (HINDCOMPOS.NS) NSE