Skip to main content
Hindustan Construction Company Limited (BOM:500185)
India flag India · Delayed Price · Currency is INR
15.44
-0.57 (-3.56%)
At close: Mar 9, 2026

BOM:500185 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.4016.7015.9516.0116.01-1.72%6,687,275
Mar 5, 202616.6116.6115.9016.2916.290.18%1,877,910
Mar 4, 202616.2116.7016.1516.2616.26-2.81%1,278,808
Mar 2, 202616.9317.1616.3716.7316.73-3.80%1,599,849
Feb 27, 202617.8217.8817.3217.3917.39-2.36%616,445
Feb 26, 202618.1518.2317.4917.8117.81-1.27%673,707
Feb 25, 202618.3018.4617.7518.0418.04-0.77%801,500
Feb 24, 202618.5018.5317.9618.1818.18-1.84%743,356
Feb 23, 202618.9318.9518.4118.5218.52-0.91%754,087
Feb 20, 202618.8218.8818.6118.6918.69-0.85%597,600
Feb 19, 202619.1519.3118.6918.8518.85-1.46%778,445
Feb 18, 202619.1919.4619.0019.1319.13-0.26%618,716
Feb 17, 202619.3419.4919.0719.1819.18-1.13%1,038,620
Feb 16, 202620.0320.0319.2819.4019.40-2.12%1,027,628
Feb 13, 202620.1420.4019.6619.8219.82-1.59%2,044,228
Feb 12, 202619.8720.3519.5420.1420.141.16%1,209,004
Feb 11, 202620.4720.4719.8119.9119.91-2.21%1,018,537
Feb 10, 202619.6420.6019.6420.3620.362.47%1,915,993
Feb 9, 202619.1920.0319.1919.8719.874.09%1,083,716
Feb 6, 202619.0719.1818.8019.0919.09-0.99%621,434
Feb 5, 202619.7919.9119.2219.2819.28-2.82%919,016
Feb 4, 202619.4920.2519.3619.8419.841.02%1,101,603
Feb 3, 202620.0720.3019.4619.6419.642.08%1,165,920
Feb 2, 202619.7719.7718.8419.2419.24-0.98%1,203,335
Feb 1, 202620.0620.5019.1019.4319.43-2.95%1,783,106
Jan 30, 202619.4420.9019.1020.0220.022.30%1,625,381
Jan 29, 202620.2120.4819.4819.5719.57-3.21%1,073,423
Jan 28, 202618.9120.5418.9020.2220.227.73%1,910,512
Jan 27, 202618.7218.9517.8518.7718.773.30%1,264,695
Jan 23, 202619.3819.3818.1018.1718.17-4.82%1,612,239
Jan 22, 202618.8619.2818.7719.0919.093.58%944,083
Jan 21, 202619.1419.3318.2818.4318.43-3.36%2,091,012
Jan 20, 202619.9420.0819.0019.0719.07-5.03%2,140,219
Jan 19, 202620.4720.6519.7620.0820.08-2.90%1,453,932
Jan 16, 202620.2821.3120.2220.6820.682.78%4,106,949
Jan 14, 202619.6620.3019.4320.1220.122.29%1,864,635
Jan 13, 202619.4619.9918.7019.6719.675.13%4,471,078
Jan 12, 202618.6718.9817.8518.7118.712.75%1,858,197
Jan 9, 202618.6318.8518.1018.2118.21-2.41%1,124,442
Jan 8, 202619.1319.2618.5018.6618.66-2.46%1,487,265
Jan 7, 202619.1819.3819.0019.1319.13-0.21%901,234
Jan 6, 202619.8419.8419.0719.1719.17-3.13%828,969
Jan 5, 202619.4620.1019.3219.7919.791.85%2,203,642
Jan 2, 202619.1419.5018.8919.4319.432.05%1,441,735
Jan 1, 202619.0719.3518.8319.0419.040.53%1,385,793
Dec 31, 202518.0719.4918.0318.9418.944.76%6,555,179
Dec 30, 202518.3718.3717.8718.0818.08-1.74%1,342,152
Dec 29, 202518.6619.0018.2818.4018.40-1.34%1,307,716
Dec 26, 202518.7019.3018.4818.6518.650.21%3,225,503
Dec 24, 202519.5919.8918.5018.6118.61-5.05%4,067,387
Dec 23, 202520.4720.4719.4319.6019.60-1.36%1,349,565
Dec 22, 202519.2420.7118.7619.8719.877.23%5,474,735
Dec 19, 202518.2018.6418.0218.5318.532.89%1,769,053
Dec 18, 202517.5918.4017.0618.0118.014.28%3,824,725
Dec 17, 202517.9918.7017.1717.2717.27-2.98%3,846,332
Dec 16, 202517.7118.2916.9317.8017.800.45%2,851,402
Dec 15, 202517.9217.9217.5517.7217.72-1.28%2,542,032
Dec 12, 202519.0619.0617.5317.9517.95-4.98%4,440,632
Dec 11, 202518.2419.1017.9018.8918.893.56%2,702,911
Dec 10, 202518.9418.9418.1118.2418.24-1.88%1,970,651
Dec 9, 202518.0118.9917.7518.5918.590.92%5,693,219
Dec 8, 202519.7719.8017.7718.4218.42-7.58%5,864,278
Dec 5, 202520.0020.9419.5919.9319.93-23.32%7,376,043
Dec 4, 202526.4027.4425.5525.9921.87-1.74%6,071,230
Dec 3, 202526.4726.8125.0526.4522.26-0.49%6,834,478
Dec 2, 202524.5827.4624.0326.5822.3710.52%22,097,170
Dec 1, 202524.1826.2923.9024.0520.240.67%2,809,674
Nov 28, 202524.0824.2923.7623.8920.10-0.79%888,426
Nov 27, 202524.4424.4423.5024.0820.260.71%1,690,718
Nov 26, 202523.7524.4023.6523.9120.121.74%1,304,635
Nov 25, 202523.4223.8823.2623.5019.770.43%701,176
Nov 24, 202524.1124.2023.1723.4019.69-2.70%1,111,738
Nov 21, 202524.2924.5024.0024.0520.24-1.52%985,311
Nov 20, 202524.8025.0424.3324.4220.55-1.41%967,029
Nov 19, 202525.1625.3524.7524.7720.84-1.51%883,293
Nov 18, 202525.6425.6825.0225.1521.16-1.80%809,640
Nov 17, 202525.8626.3025.5525.6121.55-0.12%726,848
Nov 14, 202525.4725.8925.4725.6421.580.51%826,901
Nov 13, 202526.1426.2625.4525.5121.47-1.77%577,158
Nov 12, 202525.7526.3925.6325.9721.852.12%979,543
Nov 11, 202525.8026.0125.3825.4321.40-2.04%1,012,587
Nov 10, 202526.3826.7825.8925.9621.84-1.33%955,694
Nov 7, 202526.3026.5725.6226.3122.14-2.01%1,597,396
Nov 6, 202527.7327.8726.7926.8522.59-3.10%1,147,184
Nov 4, 202528.5329.1227.6627.7123.32-2.87%813,501
Nov 3, 202528.6029.0528.3328.5324.01-0.11%809,083
Oct 31, 202528.9929.4228.4328.5624.03-1.24%488,330
Oct 30, 202529.0129.4328.7128.9224.34-0.38%872,575
Oct 29, 202528.2629.4928.2029.0324.433.79%1,201,240
Oct 28, 202528.2028.4827.8627.9723.54-0.82%653,897
Oct 27, 202528.4328.8528.1128.2023.73-0.46%531,279
Oct 24, 202528.5128.7028.2128.3323.84-0.49%730,369
Oct 23, 202528.0728.9028.0728.4723.961.64%1,691,200
Oct 21, 202527.7028.1227.7028.0123.571.08%238,376
Oct 20, 202527.5227.8627.2127.7123.321.35%573,779
Oct 17, 202527.9327.9827.2927.3423.01-1.65%786,331
Oct 16, 202527.7928.2727.7227.8023.390.69%1,091,465
Oct 15, 202527.7328.0027.4027.6123.230.18%788,596
Oct 14, 202528.4428.4827.3927.5623.19-2.51%601,437
Oct 13, 202528.9029.1328.1728.2723.79-1.26%820,443