Skip to main content
Hindustan Construction Company Limited (BOM:500185)
India flag India · Delayed Price · Currency is INR
22.42
+1.68 (8.10%)
At close: Apr 28, 2026

BOM:500185 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.7922.5520.6122.4222.428.10%6,459,299
Apr 27, 202620.4021.0520.0120.7420.743.34%2,704,285
Apr 24, 202620.7121.2019.6720.0720.07-2.57%3,578,545
Apr 23, 202620.0020.7519.8120.6020.602.13%2,516,871
Apr 22, 202619.6420.3519.5720.1720.172.86%2,123,612
Apr 21, 202619.3420.2119.1619.6119.611.92%2,284,160
Apr 20, 202619.2719.6418.6519.2419.240.79%2,472,267
Apr 17, 202618.9719.7018.9019.0919.090.95%2,550,333
Apr 16, 202618.8119.0918.1218.9118.912.38%2,869,472
Apr 15, 202617.7518.7017.7518.4718.476.70%2,916,260
Apr 13, 202616.9717.6616.7417.3117.31-1.70%2,904,041
Apr 10, 202616.7317.8616.7217.6117.616.53%3,309,405
Apr 9, 202616.7917.0316.4216.5316.53-1.37%1,408,599
Apr 8, 202616.2916.8416.2616.7616.767.02%2,980,428
Apr 7, 202615.4215.9515.2115.6615.660.26%670,534
Apr 6, 202615.4515.7514.9115.6215.621.43%1,339,260
Apr 2, 202614.8315.5314.4415.4015.401.92%1,397,356
Apr 1, 202614.4515.3014.1815.1115.1110.05%2,161,187
Mar 30, 202614.2514.7013.6013.7313.73-5.51%2,530,367
Mar 27, 202614.9015.0014.2714.5314.53-3.77%3,177,362
Mar 25, 202614.8315.4414.7015.1015.102.86%2,059,522
Mar 24, 202614.9914.9914.2414.6814.682.87%2,117,535
Mar 23, 202615.2815.2814.1714.2714.27-7.64%1,843,311
Mar 20, 202615.4015.7615.3615.4515.451.91%1,275,296
Mar 19, 202615.3315.7415.0715.1615.16-3.19%1,774,413
Mar 18, 202615.3115.8615.3115.6615.663.16%2,643,982
Mar 17, 202615.1315.3214.8315.1815.181.47%2,602,612
Mar 16, 202615.4815.5014.6214.9614.96-2.48%1,946,610
Mar 13, 202615.8516.1215.2715.3415.34-4.78%1,429,120
Mar 12, 202615.9216.3115.4716.1116.110.69%1,517,509
Mar 11, 202616.0916.5115.8616.0016.00-0.37%1,024,717
Mar 10, 202616.4816.4815.4616.0616.064.02%1,098,825
Mar 9, 202615.8015.8015.1515.4415.44-3.56%1,167,652
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