Hindustan Construction Company Limited (HCC.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:56PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 37.71 | 37.94 | 35.75 | 36.29 | 36.29 | 1,812,401 |
| 02 May 2024 | 37.86 | 38.45 | 37.41 | 37.57 | 37.57 | 655,248 |
| 30 Apr 2024 | 38.13 | 38.99 | 37.25 | 37.83 | 37.83 | 1,641,342 |
| 29 Apr 2024 | 37.96 | 38.94 | 37.70 | 37.86 | 37.86 | 691,125 |
| 26 Apr 2024 | 38.44 | 38.84 | 37.71 | 37.79 | 37.79 | 841,357 |
| 25 Apr 2024 | 38.15 | 38.93 | 38.00 | 38.18 | 38.18 | 1,140,018 |
| 24 Apr 2024 | 37.78 | 39.49 | 37.71 | 38.36 | 38.36 | 1,550,381 |
| 23 Apr 2024 | 37.88 | 38.76 | 37.30 | 37.65 | 37.65 | 1,471,556 |
| 22 Apr 2024 | 35.41 | 38.15 | 35.17 | 37.77 | 37.77 | 2,826,010 |
| 19 Apr 2024 | 34.80 | 36.17 | 34.30 | 35.30 | 35.30 | 1,551,718 |
| 18 Apr 2024 | 36.01 | 36.65 | 35.20 | 35.34 | 35.34 | 501,453 |
| 16 Apr 2024 | 35.25 | 36.41 | 34.75 | 35.82 | 35.82 | 1,129,086 |
| 15 Apr 2024 | 36.90 | 37.35 | 35.45 | 36.03 | 36.03 | 1,340,492 |
| 12 Apr 2024 | 38.45 | 38.73 | 37.51 | 37.72 | 37.72 | 526,142 |
| 10 Apr 2024 | 38.17 | 38.85 | 37.40 | 38.48 | 38.48 | 1,025,916 |
| 09 Apr 2024 | 38.93 | 38.93 | 37.23 | 37.78 | 37.78 | 620,794 |
| 08 Apr 2024 | 39.69 | 39.77 | 38.02 | 38.52 | 38.52 | 1,054,546 |
| 05 Apr 2024 | 38.24 | 39.60 | 37.27 | 39.38 | 39.38 | 3,570,799 |
| 04 Apr 2024 | 36.69 | 38.99 | 36.15 | 38.40 | 38.40 | 3,012,387 |
| 03 Apr 2024 | 34.74 | 36.63 | 34.49 | 35.95 | 35.95 | 1,356,510 |
| 02 Apr 2024 | 34.49 | 35.20 | 34.11 | 34.59 | 34.59 | 1,973,494 |
| 01 Apr 2024 | 31.95 | 34.71 | 31.95 | 34.31 | 34.31 | 2,281,644 |
| 28 Mar 2024 | 31.75 | 32.55 | 31.44 | 31.56 | 31.56 | 1,839,148 |
| 27 Mar 2024 | 32.24 | 33.03 | 31.25 | 31.52 | 31.52 | 2,394,602 |
| 26 Mar 2024 | 33.79 | 33.79 | 31.63 | 31.80 | 31.80 | 2,588,238 |
| 22 Mar 2024 | 33.00 | 34.13 | 32.81 | 33.94 | 33.94 | 1,647,537 |
| 21 Mar 2024 | 31.85 | 33.79 | 31.85 | 33.00 | 33.00 | 2,294,361 |
| 20 Mar 2024 | 32.39 | 32.98 | 31.14 | 31.28 | 31.28 | 2,025,046 |
| 19 Mar 2024 | 33.81 | 34.30 | 32.21 | 32.38 | 32.38 | 1,090,882 |
| 18 Mar 2024 | 34.70 | 35.90 | 33.50 | 33.79 | 33.79 | 1,276,793 |
| 15 Mar 2024 | 34.01 | 35.77 | 33.09 | 34.81 | 34.81 | 2,760,058 |
| 14 Mar 2024 | 31.37 | 35.21 | 30.25 | 35.21 | 35.21 | 6,189,313 |
| 13 Mar 2024 | 35.00 | 36.50 | 32.01 | 32.01 | 32.01 | 6,824,899 |
| 12 Mar 2024 | 37.06 | 37.79 | 35.07 | 35.56 | 35.56 | 3,484,589 |
| 11 Mar 2024 | 39.15 | 40.00 | 37.00 | 37.15 | 37.15 | 2,148,338 |
| 07 Mar 2024 | 38.52 | 39.98 | 38.52 | 39.10 | 39.10 | 1,450,629 |
| 06 Mar 2024 | 39.88 | 39.88 | 37.38 | 38.48 | 38.48 | 2,941,181 |
| 05 Mar 2024 | 40.70 | 41.38 | 39.45 | 39.66 | 39.66 | 1,045,455 |
| 04 Mar 2024 | 42.51 | 42.70 | 40.21 | 40.54 | 40.54 | 1,096,380 |
| 01 Mar 2024 | 41.99 | 42.68 | 41.46 | 41.77 | 41.77 | 1,577,456 |
| 29 Feb 2024 | 38.60 | 42.24 | 38.31 | 41.72 | 41.72 | 3,158,463 |
| 28 Feb 2024 | 41.74 | 41.74 | 38.25 | 38.85 | 38.85 | 4,011,484 |
| 27 Feb 2024 | 43.41 | 43.54 | 41.02 | 41.51 | 41.51 | 2,365,308 |
| 26 Feb 2024 | 44.42 | 45.20 | 43.50 | 43.57 | 43.57 | 895,789 |
| 23 Feb 2024 | 45.11 | 45.90 | 43.85 | 44.31 | 44.31 | 3,351,150 |
| 22 Feb 2024 | 44.09 | 45.05 | 42.07 | 44.83 | 44.83 | 1,690,804 |
| 21 Feb 2024 | 44.10 | 46.00 | 43.32 | 44.02 | 44.02 | 2,387,143 |
| 20 Feb 2024 | 43.84 | 45.30 | 43.58 | 43.89 | 43.89 | 1,735,817 |
| 19 Feb 2024 | 44.28 | 44.70 | 42.79 | 43.51 | 43.51 | 958,122 |
| 16 Feb 2024 | 43.75 | 45.15 | 43.30 | 43.43 | 43.43 | 2,315,116 |
| 15 Feb 2024 | 43.10 | 44.29 | 42.95 | 43.69 | 43.69 | 1,120,556 |
| 14 Feb 2024 | 41.87 | 43.77 | 41.10 | 42.82 | 42.82 | 2,623,236 |
| 13 Feb 2024 | 41.97 | 43.10 | 38.00 | 42.68 | 42.68 | 4,814,914 |
| 12 Feb 2024 | 45.44 | 46.70 | 40.80 | 41.02 | 41.02 | 6,609,889 |
| 09 Feb 2024 | 46.54 | 46.80 | 42.73 | 45.33 | 45.33 | 7,884,393 |
| 08 Feb 2024 | 43.69 | 45.44 | 42.50 | 43.81 | 43.81 | 2,421,001 |
| 07 Feb 2024 | 45.13 | 45.67 | 42.60 | 43.24 | 43.24 | 1,950,931 |
| 06 Feb 2024 | 43.53 | 45.53 | 42.00 | 44.85 | 44.85 | 2,968,630 |
| 05 Feb 2024 | 46.20 | 47.20 | 42.01 | 43.38 | 43.38 | 8,600,974 |
| 02 Feb 2024 | 46.74 | 47.92 | 44.88 | 45.96 | 45.96 | 4,660,720 |
| 01 Feb 2024 | 45.99 | 47.30 | 44.56 | 45.89 | 45.89 | 8,576,298 |
| 31 Jan 2024 | 40.98 | 46.32 | 40.45 | 45.69 | 45.69 | 22,042,860 |
| 30 Jan 2024 | 41.00 | 41.87 | 39.48 | 40.88 | 40.88 | 12,891,730 |
| 29 Jan 2024 | 37.00 | 41.25 | 37.00 | 40.49 | 40.49 | 22,618,150 |
| 25 Jan 2024 | 35.59 | 37.45 | 35.59 | 36.42 | 36.42 | 10,460,890 |
| 24 Jan 2024 | 32.30 | 36.00 | 31.49 | 35.57 | 35.57 | 13,586,590 |
| 23 Jan 2024 | 34.40 | 35.64 | 31.65 | 32.06 | 32.06 | 7,184,110 |
| 19 Jan 2024 | 32.76 | 33.10 | 32.31 | 32.71 | 32.71 | 2,902,154 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 32.00 | 33.07 | 31.77 | 32.08 | 32.08 | 3,502,211 |
| 16 Jan 2024 | 34.37 | 34.53 | 31.76 | 32.68 | 32.68 | 6,083,616 |
| 15 Jan 2024 | 33.93 | 34.75 | 32.68 | 34.14 | 34.14 | 8,523,116 |
| 12 Jan 2024 | 35.06 | 35.30 | 33.43 | 33.63 | 33.63 | 4,554,628 |
| 11 Jan 2024 | 31.94 | 35.10 | 31.89 | 34.87 | 34.87 | 20,857,330 |
| 10 Jan 2024 | 30.93 | 32.38 | 30.80 | 31.89 | 31.89 | 7,880,903 |
| 09 Jan 2024 | 30.43 | 32.07 | 30.43 | 31.04 | 31.04 | 6,954,129 |
| 08 Jan 2024 | 31.28 | 31.34 | 30.25 | 30.39 | 30.39 | 3,613,257 |
| 05 Jan 2024 | 31.19 | 31.90 | 30.52 | 31.18 | 31.18 | 7,081,602 |
| 04 Jan 2024 | 29.58 | 31.34 | 29.40 | 31.07 | 31.07 | 8,657,023 |
| 03 Jan 2024 | 28.95 | 29.80 | 28.73 | 29.40 | 29.40 | 3,525,271 |
| 02 Jan 2024 | 28.96 | 29.70 | 28.55 | 28.78 | 28.78 | 4,624,887 |
| 01 Jan 2024 | 28.62 | 29.20 | 28.50 | 28.99 | 28.99 | 2,066,360 |
| 29 Dec 2023 | 28.45 | 29.00 | 28.35 | 28.58 | 28.58 | 2,393,708 |
| 28 Dec 2023 | 28.97 | 29.15 | 28.20 | 28.44 | 28.44 | 2,444,010 |
| 27 Dec 2023 | 28.86 | 29.39 | 28.18 | 28.74 | 28.74 | 3,340,430 |
| 26 Dec 2023 | 29.16 | 29.29 | 28.48 | 28.61 | 28.61 | 2,142,344 |
| 22 Dec 2023 | 29.59 | 29.98 | 28.64 | 29.10 | 29.10 | 3,134,323 |
| 21 Dec 2023 | 28.01 | 29.69 | 27.71 | 29.55 | 29.55 | 4,891,132 |
| 20 Dec 2023 | 31.41 | 31.61 | 28.41 | 28.58 | 28.58 | 6,047,459 |
| 19 Dec 2023 | 31.92 | 32.80 | 31.20 | 31.35 | 31.35 | 3,590,922 |
| 18 Dec 2023 | 32.34 | 32.34 | 31.65 | 31.85 | 31.85 | 2,485,122 |
| 15 Dec 2023 | 32.49 | 32.70 | 31.77 | 32.09 | 32.09 | 3,591,070 |
| 14 Dec 2023 | 33.33 | 33.55 | 32.14 | 32.23 | 32.23 | 4,152,298 |
| 13 Dec 2023 | 31.39 | 33.85 | 31.38 | 33.01 | 33.01 | 12,310,550 |
| 12 Dec 2023 | 31.18 | 32.32 | 31.00 | 31.34 | 31.34 | 5,270,622 |
| 11 Dec 2023 | 31.17 | 31.42 | 30.86 | 31.07 | 31.07 | 2,028,717 |
| 08 Dec 2023 | 32.05 | 32.18 | 30.60 | 31.02 | 31.02 | 3,220,476 |
| 07 Dec 2023 | 31.44 | 32.55 | 31.05 | 31.98 | 31.98 | 5,929,452 |
| 06 Dec 2023 | 32.09 | 32.64 | 31.10 | 31.24 | 31.24 | 7,417,345 |
| 05 Dec 2023 | 30.55 | 32.42 | 30.55 | 31.70 | 31.70 | 11,434,920 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.