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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	438.8	424.15	424.15	438.8	422.1	2,368
December 03, 2025	435	425	425	435	423.7	2,911
December 02, 2025	439.05	436.45	436.45	445.15	434.6	1,680
December 01, 2025	432	437.85	437.85	451.7	432	2,986
November 28, 2025	455	445.2	445.2	455	444	1,986
November 27, 2025	459.35	456.05	456.05	459.35	451	2,251
November 26, 2025	457.55	453.55	453.55	457.55	447.1	1,732
November 25, 2025	450.4	446.9	446.9	459.9	442.1	4,482
November 24, 2025	453.9	454.15	454.15	462.85	451	2,222
November 21, 2025	456.25	454.95	454.95	467.1	452.1	4,223
November 19, 2025	458.7	457.3	457.3	460	455.1	1,976
November 18, 2025	452.6	461.5	461.5	466	452.6	3,619
November 17, 2025	456.6	460.5	460.5	462.05	454.95	4,402
November 14, 2025	459.65	461.2	461.2	465.95	455	3,518
November 13, 2025	458.1	456.4	456.4	467.95	453.1	5,772
November 12, 2025	470.8	471.65	471.65	476.25	465	1,270
November 11, 2025	482.4	470.75	470.75	482.4	466	6,264
November 10, 2025	459	472.4	472.4	474.9	449.2	5,803
November 07, 2025	456	458.45	458.45	466.95	445.95	2,838
November 06, 2025	469.3	451.9	451.9	472.7	450.05	4,369
November 04, 2025	471.5	468.4	468.4	475.85	468	2,898
November 03, 2025	465.3	471.95	471.95	475	465.05	2,884
October 31, 2025	473.25	467.35	467.35	473.25	466	1,015
October 30, 2025	477.6	468.35	468.35	477.6	466.1	3,755
October 29, 2025	461.35	472.15	472.15	475.9	461.35	7,140
October 28, 2025	475.15	463.8	463.8	475.2	462	5,896
October 27, 2025	470.45	473	473	484.9	464.45	5,762
October 24, 2025	482	476.5	476.5	493.5	471.5	4,839
October 23, 2025	492	486.55	486.55	497.95	483.1	4,867
October 21, 2025	486.5	489.95	489.95	493.2	484.35	10,124
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

Hindustan Composites Limited (HINDCOMPOS.NS) NSE