HCC.NS - Hindustan Construction Company Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201736.7036.7036.0036.1536.152,326,765
Dec 14, 201735.7036.1034.7535.8535.855,332,820
Dec 13, 201736.7536.7535.2035.5035.503,984,589
Dec 12, 201736.8037.3536.4536.5036.504,433,961
Dec 11, 201737.2037.3036.6036.7536.753,592,004
Dec 08, 201736.9537.3036.8036.9536.952,916,222
Dec 07, 201736.6037.2036.5036.7536.753,596,451
Dec 06, 201736.3037.1536.0036.6036.605,411,335
Dec 05, 201736.7536.7535.7536.5036.504,438,787
Dec 04, 201737.9037.9036.5036.8036.804,069,257
Dec 01, 201738.8038.9037.4037.5537.554,813,198
Nov 30, 201739.2039.2038.1538.5038.508,605,694
Nov 29, 201739.7540.4539.1539.4039.408,383,164
Nov 28, 201738.4040.3038.0539.9539.9519,729,513
Nov 27, 201737.2538.2036.8538.1038.104,214,607
Nov 24, 201737.3537.7536.9037.2537.253,602,227
Nov 23, 201737.4038.0036.8037.3537.354,191,089
Nov 22, 201738.0038.2037.1037.2537.253,156,185
Nov 21, 201738.0038.8037.2037.5537.554,663,637
Nov 20, 201737.0037.8036.5037.6037.603,728,518
Nov 17, 201736.4537.4036.1036.9036.906,454,684
Nov 16, 201735.0036.0534.9535.8035.804,399,716
Nov 15, 201735.5035.9534.4535.0535.054,492,914
Nov 14, 201736.4536.6535.2035.4035.405,251,381
Nov 13, 201738.4538.6036.2036.4536.455,263,924
Nov 10, 201739.0039.3037.9538.4038.406,263,100
Nov 09, 201739.7539.7537.8538.3538.357,067,042
Nov 08, 201737.5039.6037.3038.8038.8017,432,028
Nov 07, 201737.4537.8536.5537.0537.055,958,622
Nov 06, 201737.1537.5036.5037.0037.004,828,678
Nov 03, 201738.1039.0037.1037.7537.7513,306,573
Nov 02, 201739.9040.4038.7039.4039.406,550,317
Nov 01, 201740.0040.6039.5539.7039.705,378,399
Oct 31, 201739.8040.8539.3539.8539.857,125,747
Oct 30, 201740.2540.6039.5039.7539.757,081,776
Oct 27, 201739.2041.2039.0040.1040.1015,700,961
Oct 26, 201739.0539.5037.7539.0039.0010,752,201
Oct 25, 201736.7039.4035.3539.0039.0028,670,394
Oct 24, 201733.7035.8033.6035.5035.5013,812,052
Oct 23, 201733.5034.1532.7033.6033.606,241,517
Oct 18, 201733.3034.0033.2533.4533.454,201,570
Oct 17, 201733.6033.6033.1533.3533.352,657,732
Oct 16, 201734.2534.3533.3533.5033.503,338,275
Oct 13, 201733.7534.7033.5533.8033.806,995,418
Oct 12, 201733.3033.4532.1033.2033.203,733,602
Oct 11, 201733.5033.8532.7032.8532.853,014,763
Oct 10, 201733.3533.9033.2533.4533.453,304,606
Oct 09, 201733.7033.7033.0533.2533.252,768,935
Oct 06, 201733.0033.7032.9033.3033.303,251,363
Oct 05, 201732.8033.2032.3532.8032.804,124,462
Oct 04, 201732.6033.1032.3032.5032.503,529,119
Oct 03, 201734.2534.7532.2532.4532.456,140,017
Sep 29, 201734.5035.2533.7034.2534.2513,980,617
Sep 28, 201732.6032.9531.9532.7032.704,634,272
Sep 27, 201733.4533.6031.9032.2032.207,567,304
Sep 26, 201733.2033.5532.8033.1033.106,682,250
Sep 25, 201734.8534.9032.6533.1033.108,342,733
Sep 22, 201736.7536.7534.8035.0035.008,103,887
Sep 21, 201737.8038.0536.7036.9536.954,158,402
Sep 20, 201738.5038.5537.6537.7037.703,630,029
Sep 19, 201737.9538.6037.2037.9037.905,288,062
Sep 18, 201738.3038.5537.5537.7037.704,200,136
Sep 15, 201738.2538.7537.2538.0538.0514,569,659
Sep 14, 201737.0038.9536.8038.6038.6022,214,018
Sep 13, 201736.7537.4036.1036.3036.306,892,372
Sep 12, 201735.5037.2035.5036.5036.507,264,268
Sep 11, 201736.4036.5535.1535.2535.254,589,344
Sep 08, 201736.0037.3035.8036.1036.106,250,190
Sep 07, 201736.3536.4035.6535.8035.804,097,099
Sep 06, 201736.0036.1035.6535.9035.904,077,326
Sep 05, 201735.9536.5535.7036.3036.304,647,107
Sep 04, 201737.0537.2535.1035.7535.756,108,089
Sep 01, 201734.8537.8034.8036.9536.9510,051,574
Aug 31, 201734.7035.0034.2034.7034.703,536,657
Aug 30, 201734.3034.8034.1534.5534.552,477,037
Aug 29, 201734.7035.0533.7533.8533.852,135,858
Aug 28, 201734.5535.1534.5034.8034.801,918,055
Aug 24, 201734.5534.8034.1534.5534.552,166,532
Aug 23, 201733.7034.4533.6534.3034.303,498,364
Aug 22, 201733.7534.2033.1033.4533.455,418,638
Aug 21, 201735.1035.2033.2533.6033.603,402,194
Aug 18, 201735.5035.6034.8034.9534.954,772,034
Aug 17, 201736.4036.6035.7535.9035.904,416,624
Aug 16, 201735.0536.1034.8035.8035.804,130,840
Aug 14, 201735.0035.3534.3535.0535.054,978,355
Aug 11, 201732.9534.4532.6033.8033.806,038,673
Aug 10, 201733.5535.8032.7533.7533.7513,143,828
Aug 09, 201736.2036.2533.6034.6534.6514,272,903
Aug 08, 201739.6039.9036.5536.9536.957,674,724
Aug 07, 201739.4540.5538.7539.4539.456,557,548
Aug 04, 201740.2041.2039.1539.5039.508,004,650
Aug 03, 201741.1542.4540.0540.8540.8514,049,324
Aug 02, 201741.1541.2540.2540.8540.853,192,453
Aug 01, 201741.2041.6540.6040.7540.752,589,318
Jul 31, 201741.7041.7540.8541.0041.002,580,848
Jul 28, 201740.5042.0040.5041.6041.604,403,389
Jul 27, 201742.1542.3040.5040.7540.753,953,968
Jul 26, 201742.3042.7041.7541.9541.954,015,914
Jul 25, 201742.7542.7541.7042.1542.156,739,187
Jul 24, 201740.1043.1040.1042.3042.3015,686,503
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...