Hindustan Composites Limited (NSE:HINDCOMPOS)
India
· Delayed Price · Currency is INR 465.45
-5.20 (-1.10%)
Apr 29, 2026, 3:29 PM IST
Hindustan Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 477.70 | 477.70 | 462.00 | 465.45 | 465.45 | -1.10% | 5,650 |
| Apr 28, 2026 | 470.50 | 476.70 | 464.05 | 470.65 | 470.65 | 0.44% | 7,111 |
| Apr 27, 2026 | 491.00 | 494.00 | 464.80 | 468.60 | 468.60 | -3.15% | 17,936 |
| Apr 24, 2026 | 479.60 | 511.30 | 471.00 | 483.85 | 483.85 | 5.28% | 87,117 |
| Apr 23, 2026 | 475.00 | 483.00 | 458.45 | 459.60 | 459.60 | -3.55% | 6,907 |
| Apr 22, 2026 | 479.00 | 484.80 | 475.05 | 476.50 | 476.50 | -0.53% | 6,652 |
| Apr 21, 2026 | 470.55 | 488.00 | 470.55 | 479.05 | 479.05 | 2.31% | 9,605 |
| Apr 20, 2026 | 490.55 | 490.55 | 466.00 | 468.25 | 468.25 | -4.55% | 16,443 |
| Apr 17, 2026 | 485.00 | 495.95 | 479.25 | 490.55 | 490.55 | 2.18% | 24,170 |
| Apr 16, 2026 | 510.95 | 550.00 | 475.00 | 480.10 | 480.10 | -2.38% | 230,318 |
| Apr 15, 2026 | 448.00 | 491.80 | 440.00 | 491.80 | 491.80 | 20.00% | 146,911 |
| Apr 13, 2026 | 413.00 | 417.35 | 398.75 | 409.85 | 409.85 | -1.79% | 3,960 |
| Apr 10, 2026 | 398.80 | 427.90 | 393.05 | 417.30 | 417.30 | 6.49% | 9,768 |
| Apr 9, 2026 | 400.05 | 401.95 | 390.00 | 391.85 | 391.85 | -2.05% | 2,183 |
| Apr 8, 2026 | 384.00 | 405.00 | 375.00 | 400.05 | 400.05 | 6.75% | 7,222 |
| Apr 7, 2026 | 385.00 | 385.00 | 370.35 | 374.75 | 374.75 | 1.72% | 856 |
| Apr 6, 2026 | 360.00 | 380.00 | 358.85 | 368.40 | 368.40 | 1.01% | 4,790 |
| Apr 2, 2026 | 360.00 | 366.95 | 358.60 | 364.70 | 364.70 | -0.71% | 1,589 |
| Apr 1, 2026 | 348.45 | 371.55 | 348.45 | 367.30 | 367.30 | 5.41% | 3,974 |
| Mar 30, 2026 | 358.75 | 358.75 | 347.10 | 348.45 | 348.45 | -2.87% | 3,450 |
| Mar 27, 2026 | 388.00 | 388.00 | 356.60 | 358.75 | 358.75 | -4.65% | 5,653 |
| Mar 25, 2026 | 371.90 | 379.90 | 371.90 | 376.25 | 376.25 | 1.73% | 4,219 |
| Mar 24, 2026 | 384.85 | 389.55 | 364.90 | 369.85 | 369.85 | -2.76% | 6,997 |
| Mar 23, 2026 | 388.00 | 388.05 | 376.00 | 380.35 | 380.35 | -3.61% | 8,674 |
| Mar 20, 2026 | 397.80 | 399.70 | 381.70 | 394.60 | 394.60 | 3.31% | 3,435 |
| Mar 19, 2026 | 395.00 | 395.00 | 380.25 | 381.95 | 381.95 | -1.34% | 3,102 |
| Mar 18, 2026 | 382.70 | 388.00 | 378.00 | 387.15 | 387.15 | 1.08% | 5,160 |
| Mar 17, 2026 | 383.00 | 400.00 | 379.35 | 383.00 | 383.00 | 0.24% | 3,782 |
| Mar 16, 2026 | 386.45 | 389.60 | 380.95 | 382.10 | 382.10 | -1.13% | 3,199 |
| Mar 13, 2026 | 402.65 | 403.80 | 382.10 | 386.45 | 386.45 | -4.44% | 2,401 |
| Mar 12, 2026 | 410.15 | 412.25 | 402.35 | 404.40 | 404.40 | -1.39% | 1,185 |
| Mar 11, 2026 | 415.20 | 415.20 | 402.10 | 410.10 | 410.10 | 0.09% | 1,606 |
| Mar 10, 2026 | 402.00 | 414.00 | 402.00 | 409.75 | 409.75 | 2.28% | 1,312 |
| Mar 9, 2026 | 419.90 | 419.90 | 398.00 | 400.60 | 400.60 | -3.25% | 4,397 |
| Mar 6, 2026 | 412.20 | 419.00 | 412.20 | 414.05 | 414.05 | 0.45% | 652 |
| Mar 5, 2026 | 413.55 | 415.20 | 410.00 | 412.20 | 412.20 | 1.29% | 744 |
| Mar 4, 2026 | 406.40 | 413.70 | 400.10 | 406.95 | 406.95 | -2.02% | 3,445 |
| Mar 2, 2026 | 401.00 | 422.65 | 398.95 | 415.35 | 415.35 | 0.94% | 7,044 |
| Feb 27, 2026 | 420.40 | 424.60 | 406.10 | 411.50 | 411.50 | -1.11% | 3,232 |
| Feb 26, 2026 | 425.85 | 425.85 | 412.30 | 416.10 | 416.10 | -1.46% | 1,714 |
| Feb 25, 2026 | 427.80 | 432.10 | 420.15 | 422.25 | 422.25 | -1.37% | 1,688 |
| Feb 24, 2026 | 426.70 | 433.25 | 423.30 | 428.10 | 428.10 | -1.17% | 2,364 |
| Feb 23, 2026 | 433.05 | 444.00 | 428.25 | 433.15 | 433.15 | -0.47% | 2,245 |
| Feb 20, 2026 | 438.00 | 443.00 | 432.00 | 435.20 | 435.20 | -1.02% | 2,481 |
| Feb 19, 2026 | 439.20 | 446.50 | 432.55 | 439.70 | 439.70 | 0.11% | 2,587 |
| Feb 18, 2026 | 437.00 | 446.00 | 432.50 | 439.20 | 439.20 | -0.09% | 3,928 |
| Feb 17, 2026 | 420.30 | 453.20 | 413.50 | 439.60 | 439.60 | 4.63% | 10,521 |
| Feb 16, 2026 | 422.00 | 422.50 | 411.00 | 420.15 | 420.15 | -0.67% | 1,779 |
| Feb 13, 2026 | 431.60 | 431.60 | 419.55 | 423.00 | 423.00 | -3.18% | 2,563 |
| Feb 12, 2026 | 434.75 | 441.50 | 425.00 | 436.90 | 436.90 | 0.99% | 3,594 |
| Feb 11, 2026 | 424.70 | 442.65 | 417.50 | 432.60 | 432.60 | 2.34% | 10,026 |
| Feb 10, 2026 | 428.50 | 428.50 | 420.05 | 422.70 | 422.70 | 0.57% | 2,537 |
| Feb 9, 2026 | 404.40 | 422.15 | 404.40 | 420.30 | 420.30 | 2.79% | 2,386 |
| Feb 6, 2026 | 414.65 | 415.50 | 407.90 | 408.90 | 408.90 | -1.24% | 789 |
| Feb 5, 2026 | 422.10 | 433.45 | 411.20 | 414.05 | 414.05 | -1.42% | 1,756 |
| Feb 4, 2026 | 407.80 | 422.50 | 403.75 | 420.00 | 420.00 | 4.02% | 8,998 |
| Feb 3, 2026 | 414.80 | 418.80 | 401.90 | 403.75 | 403.75 | 0.99% | 14,648 |
| Feb 2, 2026 | 400.00 | 408.85 | 395.00 | 399.80 | 399.80 | -1.19% | 2,340 |
| Feb 1, 2026 | 404.80 | 411.20 | 400.15 | 404.60 | 404.60 | -0.05% | 2,575 |
| Jan 30, 2026 | 415.00 | 415.00 | 402.60 | 404.80 | 404.80 | -1.53% | 6,858 |
| Jan 29, 2026 | 415.00 | 417.90 | 410.05 | 411.10 | 411.10 | 0.43% | 2,230 |
| Jan 28, 2026 | 428.00 | 428.00 | 403.20 | 409.35 | 409.35 | 1.01% | 5,586 |
| Jan 27, 2026 | 406.85 | 427.05 | 402.75 | 405.25 | 405.25 | -0.39% | 4,030 |
| Jan 23, 2026 | 411.35 | 412.45 | 403.00 | 406.85 | 406.85 | -0.05% | 1,906 |
| Jan 22, 2026 | 415.90 | 418.80 | 402.10 | 407.05 | 407.05 | 0.18% | 2,865 |
| Jan 21, 2026 | 412.00 | 423.70 | 403.20 | 406.30 | 406.30 | -1.51% | 4,475 |
| Jan 20, 2026 | 432.20 | 432.20 | 409.50 | 412.55 | 412.55 | -3.52% | 3,646 |
| Jan 19, 2026 | 447.75 | 447.75 | 424.00 | 427.60 | 427.60 | -3.54% | 6,922 |
| Jan 16, 2026 | 433.90 | 447.00 | 432.60 | 443.30 | 443.30 | 2.99% | 3,023 |
| Jan 14, 2026 | 427.10 | 433.90 | 425.00 | 430.45 | 430.45 | 3.35% | 6,646 |
| Jan 13, 2026 | 428.25 | 428.35 | 411.00 | 416.50 | 416.50 | -1.14% | 2,511 |
| Jan 12, 2026 | 435.80 | 444.05 | 418.05 | 421.30 | 421.30 | -0.92% | 4,204 |
| Jan 9, 2026 | 456.55 | 459.90 | 421.00 | 425.20 | 425.20 | -6.12% | 7,444 |
| Jan 8, 2026 | 467.95 | 467.95 | 450.50 | 452.90 | 452.90 | -3.24% | 2,686 |
| Jan 7, 2026 | 460.00 | 472.15 | 457.00 | 468.05 | 468.05 | 4.07% | 10,628 |
| Jan 6, 2026 | 454.75 | 455.95 | 448.90 | 449.75 | 449.75 | 0.45% | 2,174 |
| Jan 5, 2026 | 453.05 | 464.95 | 443.65 | 447.75 | 447.75 | -0.74% | 1,926 |
| Jan 2, 2026 | 443.80 | 456.00 | 426.05 | 451.10 | 451.10 | 5.95% | 8,973 |
| Jan 1, 2026 | 436.40 | 437.05 | 422.75 | 425.75 | 425.75 | -1.31% | 3,649 |
| Dec 31, 2025 | 429.05 | 440.00 | 429.05 | 431.40 | 431.40 | 0.03% | 3,078 |
| Dec 30, 2025 | 441.40 | 443.80 | 428.20 | 431.25 | 431.25 | -2.92% | 3,448 |
| Dec 29, 2025 | 443.75 | 461.50 | 440.00 | 444.20 | 444.20 | 0.10% | 12,737 |
| Dec 26, 2025 | 438.80 | 448.00 | 435.00 | 443.75 | 443.75 | 1.58% | 3,117 |
| Dec 24, 2025 | 432.00 | 440.00 | 430.55 | 436.85 | 436.85 | 1.13% | 4,952 |
| Dec 23, 2025 | 426.25 | 438.55 | 422.00 | 431.95 | 431.95 | 1.84% | 13,489 |
| Dec 22, 2025 | 424.30 | 425.00 | 419.50 | 424.15 | 424.15 | 1.25% | 2,568 |
| Dec 19, 2025 | 420.25 | 424.95 | 415.00 | 418.90 | 418.90 | -0.32% | 1,555 |
| Dec 18, 2025 | 415.40 | 424.30 | 412.60 | 420.25 | 420.25 | 0.23% | 2,581 |
| Dec 17, 2025 | 424.95 | 425.00 | 415.55 | 419.30 | 419.30 | 0.65% | 2,786 |
| Dec 16, 2025 | 423.20 | 433.00 | 412.00 | 416.60 | 416.60 | 0.75% | 1,722 |
| Dec 15, 2025 | 420.15 | 424.15 | 411.40 | 413.50 | 413.50 | -1.58% | 2,756 |
| Dec 12, 2025 | 422.80 | 426.90 | 414.30 | 420.15 | 420.15 | 1.19% | 6,650 |
| Dec 11, 2025 | 421.15 | 431.90 | 412.00 | 415.20 | 415.20 | -1.41% | 4,158 |
| Dec 10, 2025 | 410.00 | 440.00 | 410.00 | 421.15 | 421.15 | 2.10% | 3,568 |
| Dec 9, 2025 | 416.75 | 419.75 | 408.80 | 412.50 | 412.50 | -0.84% | 2,716 |
| Dec 8, 2025 | 411.00 | 427.90 | 411.00 | 416.00 | 416.00 | 0.27% | 4,504 |
| Dec 5, 2025 | 427.90 | 429.25 | 412.20 | 414.90 | 414.90 | -2.18% | 2,363 |
| Dec 4, 2025 | 438.80 | 438.80 | 422.10 | 424.15 | 424.15 | -0.20% | 2,368 |
| Dec 3, 2025 | 435.00 | 435.00 | 423.70 | 425.00 | 425.00 | -2.62% | 2,906 |
| Dec 2, 2025 | 439.05 | 445.15 | 434.60 | 436.45 | 436.45 | -0.32% | 1,580 |