BSE - Delayed Quote INR

Hindustan Construction Company Limited (HCC.BO)

Compare
35.37 -0.22 (-0.62%)
At close: 3:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 35.99 36.07 34.52 35.37 35.37 1,314,739
Nov 14, 2024 35.50 36.30 35.34 35.59 35.59 1,136,658
Nov 13, 2024 36.95 37.40 35.05 35.37 35.37 2,059,775
Nov 12, 2024 37.69 38.44 37.00 37.11 37.11 1,415,628
Nov 11, 2024 39.74 39.74 37.31 37.42 37.42 1,028,899
Nov 8, 2024 40.10 40.20 39.05 39.14 39.14 1,177,537
Nov 7, 2024 40.87 41.49 39.77 40.02 40.02 1,372,934
Nov 6, 2024 40.50 41.15 39.83 40.96 40.96 1,797,364
Nov 4, 2024 41.25 41.26 39.25 39.39 39.39 1,425,085
Nov 1, 2024 41.01 41.50 40.79 41.37 41.37 255,724
Oct 31, 2024 39.43 40.99 38.85 40.70 40.70 1,681,628
Oct 29, 2024 38.10 38.38 36.40 37.70 37.70 1,478,508
Oct 28, 2024 36.61 38.29 36.35 37.78 37.78 1,179,841
Oct 25, 2024 38.12 38.24 35.52 36.35 36.35 3,336,795
Oct 24, 2024 38.61 39.18 37.65 37.81 37.81 1,025,100
Oct 23, 2024 37.69 39.32 37.30 38.37 38.37 2,713,291
Oct 22, 2024 40.19 40.65 37.51 37.69 37.69 3,547,227
Oct 21, 2024 41.71 42.40 39.65 40.19 40.19 1,897,077
Oct 18, 2024 42.00 42.25 40.79 41.67 41.67 1,024,962
Oct 17, 2024 44.24 44.36 42.04 42.20 42.20 1,788,634
Oct 16, 2024 43.99 45.05 43.62 44.17 44.17 1,746,700
Oct 15, 2024 43.95 44.49 42.30 43.92 43.92 2,835,523
Oct 14, 2024 42.40 44.80 42.00 43.68 43.68 4,929,524
Oct 11, 2024 39.69 42.80 38.76 42.27 42.27 4,066,195
Oct 10, 2024 40.00 40.63 39.20 39.50 39.50 638,536
Oct 9, 2024 40.26 41.45 39.77 39.90 39.90 1,455,423
Oct 8, 2024 37.73 40.21 36.88 39.98 39.98 3,058,940
Oct 7, 2024 40.60 41.27 37.30 37.58 37.58 4,483,165
Oct 4, 2024 41.51 42.30 40.15 40.34 40.34 2,533,181
Oct 3, 2024 42.25 42.89 41.67 41.89 41.89 1,576,814
Oct 1, 2024 42.00 44.00 42.00 43.48 43.48 1,194,603
Sep 30, 2024 42.31 42.66 41.76 42.02 42.02 1,972,648
Sep 27, 2024 42.88 43.53 42.60 42.66 42.66 970,305
Sep 26, 2024 44.17 44.17 42.53 42.73 42.73 1,331,786
Sep 25, 2024 45.19 45.19 43.66 43.79 43.79 1,187,591
Sep 24, 2024 44.87 45.80 44.15 45.03 45.03 1,267,068
Sep 23, 2024 43.20 44.99 43.20 44.60 44.60 1,507,161
Sep 20, 2024 42.00 43.36 42.00 43.12 43.12 1,601,729
Sep 19, 2024 43.84 44.24 41.42 41.88 41.88 2,891,415
Sep 18, 2024 43.60 44.55 43.51 43.74 43.74 1,061,319
Sep 17, 2024 44.88 44.88 43.25 43.50 43.50 1,915,105
Sep 16, 2024 45.03 45.33 44.47 44.69 44.69 756,304
Sep 13, 2024 45.40 45.80 44.81 44.95 44.95 688,564
Sep 12, 2024 44.91 45.35 43.35 45.03 45.03 2,474,615
Sep 11, 2024 46.24 46.56 44.37 44.61 44.61 972,329
Sep 10, 2024 45.71 46.52 45.71 46.03 46.03 1,366,796
Sep 9, 2024 46.03 46.49 45.02 45.48 45.48 1,973,959
Sep 6, 2024 48.21 48.60 46.22 46.36 46.36 2,281,100
Sep 5, 2024 46.25 48.49 46.02 48.11 48.11 2,607,688
Sep 4, 2024 46.30 46.91 45.77 46.18 46.18 1,755,901
Sep 3, 2024 46.34 47.40 46.34 46.58 46.58 1,110,685
Sep 2, 2024 47.23 47.35 46.35 46.51 46.51 1,680,805
Aug 30, 2024 47.53 47.72 46.84 47.20 47.20 1,366,028
Aug 29, 2024 48.09 48.17 46.92 47.10 47.10 748,959
Aug 28, 2024 48.34 49.24 47.82 48.09 48.09 1,812,618
Aug 26, 2024 48.74 48.74 47.30 47.42 47.42 816,661
Aug 23, 2024 49.00 49.79 48.05 48.25 48.25 1,677,836
Aug 22, 2024 50.00 50.09 48.70 48.93 48.93 1,039,701
Aug 21, 2024 49.59 50.90 49.22 49.86 49.86 2,094,852
Aug 20, 2024 47.59 49.82 46.86 49.46 49.46 4,004,868
Aug 19, 2024 47.65 48.12 47.03 47.28 47.28 1,859,272
Aug 16, 2024 46.88 47.90 45.73 47.47 47.47 2,644,329
Aug 14, 2024 47.37 47.50 45.58 45.74 45.74 2,584,878
Aug 13, 2024 49.24 49.40 47.09 47.31 47.31 2,385,120
Aug 12, 2024 47.23 49.79 46.55 49.00 49.00 3,827,956
Aug 9, 2024 47.40 48.25 46.54 47.79 47.79 3,570,730
Aug 8, 2024 47.51 48.17 46.33 46.60 46.60 2,463,617
Aug 7, 2024 47.00 47.77 46.22 47.58 47.58 3,529,769
Aug 6, 2024 47.71 49.15 45.57 45.92 45.92 9,284,121
Aug 5, 2024 49.41 50.90 48.38 48.98 48.98 9,088,459
Aug 2, 2024 51.13 53.39 51.13 52.39 52.39 3,912,228
Aug 1, 2024 55.95 56.09 52.40 53.09 53.09 2,417,865
Jul 31, 2024 54.78 56.49 54.76 55.69 55.69 4,115,471
Jul 30, 2024 55.39 55.94 54.52 54.78 54.78 2,415,131
Jul 29, 2024 55.99 56.50 54.81 55.13 55.13 2,630,939
Jul 26, 2024 53.68 57.46 53.00 55.36 55.36 13,934,530
Jul 25, 2024 53.70 56.54 53.00 53.38 53.38 5,570,138
Jul 24, 2024 47.99 55.40 47.31 54.83 54.83 23,393,250
Jul 23, 2024 47.44 48.70 42.76 47.59 47.59 3,754,157
Jul 22, 2024 45.58 47.60 44.91 46.93 46.93 3,119,476
Jul 19, 2024 47.80 48.12 45.80 46.07 46.07 6,528,137
Jul 18, 2024 50.20 50.27 48.06 48.45 48.45 1,785,606
Jul 16, 2024 50.18 51.75 49.80 49.93 49.93 4,472,159
Jul 15, 2024 50.40 50.89 49.33 50.19 50.19 1,548,684
Jul 12, 2024 51.44 52.45 50.00 50.23 50.23 5,136,714
Jul 11, 2024 52.04 53.15 50.50 51.23 51.23 8,142,907
Jul 10, 2024 51.71 53.00 48.66 51.96 51.96 15,375,260
Jul 9, 2024 48.99 51.74 48.88 51.16 51.16 4,961,311
Jul 8, 2024 48.27 50.18 48.27 48.70 48.70 3,058,696
Jul 5, 2024 47.80 48.95 47.57 48.23 48.23 3,872,960
Jul 4, 2024 48.01 48.90 47.70 47.82 47.82 3,232,128
Jul 3, 2024 47.11 48.34 46.91 47.95 47.95 1,593,031
Jul 2, 2024 48.45 48.54 46.52 46.90 46.90 4,140,485
Jul 1, 2024 47.83 49.38 47.22 48.36 48.36 1,659,929
Jun 28, 2024 48.22 48.94 47.25 47.65 47.65 3,874,113
Jun 27, 2024 50.35 50.67 46.25 48.19 48.19 7,057,189
Jun 26, 2024 51.21 51.41 50.10 50.60 50.60 4,240,579
Jun 25, 2024 50.79 53.40 50.50 50.93 50.93 3,891,998
Jun 24, 2024 49.09 51.90 48.45 50.40 50.40 6,262,864
Jun 21, 2024 50.24 50.64 49.00 49.23 49.23 3,697,612
Jun 20, 2024 47.61 51.85 47.52 49.96 49.96 11,714,860
Jun 19, 2024 48.88 49.08 46.70 47.52 47.52 3,656,956
Jun 18, 2024 49.44 50.85 48.50 48.69 48.69 2,364,933
Jun 14, 2024 48.85 50.05 47.36 48.63 48.63 6,229,753
Jun 13, 2024 50.23 50.30 48.10 48.88 48.88 12,832,010
Jun 12, 2024 48.00 51.13 47.67 49.35 49.35 24,660,250
Jun 11, 2024 41.04 47.60 41.04 47.07 47.07 13,809,440
Jun 10, 2024 38.93 40.91 38.55 39.79 39.79 4,022,311
Jun 7, 2024 37.55 38.70 37.01 38.31 38.31 3,268,031
Jun 6, 2024 35.75 37.17 35.60 36.78 36.78 4,452,216
Jun 5, 2024 34.45 35.35 31.26 35.05 35.05 3,302,748
Jun 4, 2024 38.79 38.79 34.73 34.73 34.73 5,875,648
Jun 3, 2024 39.79 39.79 38.00 38.58 38.58 2,169,438
May 31, 2024 36.89 37.15 35.63 36.98 36.98 2,383,466
May 30, 2024 37.85 38.01 36.40 36.78 36.78 1,788,502
May 29, 2024 36.90 37.99 36.51 37.86 37.86 1,416,524
May 28, 2024 38.13 38.39 36.70 36.94 36.94 3,153,738
May 27, 2024 39.20 39.43 37.80 38.08 38.08 5,131,583
May 24, 2024 40.89 41.65 40.21 40.55 40.55 4,494,195
May 23, 2024 40.95 41.90 40.12 40.41 40.41 3,424,327
May 22, 2024 40.92 41.60 39.75 40.81 40.81 3,886,368
May 21, 2024 38.18 41.30 37.57 40.69 40.69 3,930,902
May 17, 2024 36.89 37.90 36.54 37.25 37.25 1,530,668
May 16, 2024 36.41 37.44 35.92 36.46 36.46 1,677,800
May 15, 2024 35.97 36.80 35.82 35.98 35.98 1,462,234
May 14, 2024 33.94 35.80 33.94 35.59 35.59 1,882,360
May 13, 2024 34.00 34.40 32.83 33.91 33.91 1,050,627
May 10, 2024 33.99 34.29 32.75 34.10 34.10 1,155,379
May 9, 2024 35.14 35.27 33.51 33.74 33.74 1,639,899
May 8, 2024 34.70 35.69 34.15 35.17 35.17 1,631,160
May 7, 2024 35.27 35.65 34.25 34.72 34.72 2,206,989
May 6, 2024 36.55 36.74 35.00 35.26 35.26 895,062
May 3, 2024 37.71 37.94 35.75 36.29 36.29 1,812,401
May 2, 2024 37.86 38.45 37.41 37.57 37.57 655,248
Apr 30, 2024 38.13 38.99 37.25 37.83 37.83 1,641,342
Apr 29, 2024 37.96 38.94 37.70 37.86 37.86 691,125
Apr 26, 2024 38.44 38.84 37.71 37.79 37.79 841,357
Apr 25, 2024 38.15 38.93 38.00 38.18 38.18 1,140,018
Apr 24, 2024 37.78 39.49 37.71 38.36 38.36 1,550,381
Apr 23, 2024 37.88 38.76 37.30 37.65 37.65 1,471,556
Apr 22, 2024 35.41 38.15 35.17 37.77 37.77 2,826,010
Apr 19, 2024 34.80 36.17 34.30 35.30 35.30 1,551,718
Apr 18, 2024 36.01 36.65 35.20 35.34 35.34 501,453
Apr 16, 2024 35.25 36.41 34.75 35.82 35.82 1,129,086
Apr 15, 2024 36.90 37.35 35.45 36.03 36.03 1,340,492
Apr 12, 2024 38.45 38.73 37.51 37.72 37.72 526,142
Apr 10, 2024 38.17 38.85 37.40 38.48 38.48 1,025,916
Apr 9, 2024 38.93 38.93 37.23 37.78 37.78 620,794
Apr 8, 2024 39.69 39.77 38.02 38.52 38.52 1,054,546
Apr 5, 2024 38.24 39.60 37.27 39.38 39.38 3,570,799
Apr 4, 2024 36.69 38.99 36.15 38.40 38.40 3,012,387
Apr 3, 2024 34.74 36.63 34.49 35.95 35.95 1,356,510
Apr 2, 2024 34.49 35.20 34.11 34.59 34.59 1,973,494
Apr 1, 2024 31.95 34.71 31.95 34.31 34.31 2,281,644
Mar 28, 2024 31.75 32.55 31.44 31.56 31.56 1,839,148
Mar 27, 2024 32.24 33.03 31.25 31.52 31.52 2,394,602
Mar 26, 2024 33.79 33.79 31.63 31.80 31.80 2,588,238
Mar 22, 2024 33.00 34.13 32.81 33.94 33.94 1,647,537
Mar 21, 2024 31.85 33.79 31.85 33.00 33.00 2,294,361
Mar 20, 2024 32.39 32.98 31.14 31.28 31.28 2,025,046
Mar 19, 2024 33.81 34.30 32.21 32.38 32.38 1,090,882
Mar 18, 2024 34.70 35.90 33.50 33.79 33.79 1,276,793
Mar 15, 2024 34.01 35.77 33.09 34.81 34.81 2,760,058
Mar 14, 2024 31.37 35.21 30.25 35.21 35.21 6,189,313
Mar 13, 2024 35.00 36.50 32.01 32.01 32.01 6,824,899
Mar 12, 2024 37.06 37.79 35.07 35.56 35.56 3,484,589
Mar 11, 2024 39.15 40.00 37.00 37.15 37.15 2,148,338
Mar 7, 2024 38.52 39.98 38.52 39.10 39.10 1,450,629
Mar 6, 2024 39.88 39.88 37.38 38.48 38.48 2,941,181
Mar 5, 2024 40.70 41.38 39.45 39.66 39.66 1,045,455
Mar 4, 2024 42.51 42.70 40.21 40.54 40.54 1,096,380
Mar 1, 2024 41.99 42.68 41.46 41.77 41.77 1,577,456
Feb 29, 2024 38.60 42.24 38.31 41.72 41.72 3,158,463
Feb 28, 2024 41.74 41.74 38.25 38.85 38.85 4,011,484
Feb 27, 2024 43.41 43.54 41.02 41.51 41.51 2,365,308
Feb 26, 2024 44.42 45.20 43.50 43.57 43.57 895,789
Feb 23, 2024 45.11 45.90 43.85 44.31 44.31 3,351,150
Feb 22, 2024 44.09 45.05 42.07 44.83 44.83 1,690,804
Feb 21, 2024 44.10 46.00 43.32 44.02 44.02 2,387,143
Feb 20, 2024 43.84 45.30 43.58 43.89 43.89 1,735,817
Feb 19, 2024 44.28 44.70 42.79 43.51 43.51 958,122
Feb 16, 2024 43.75 45.15 43.30 43.43 43.43 2,315,116
Feb 15, 2024 43.10 44.29 42.95 43.69 43.69 1,120,556
Feb 14, 2024 41.87 43.77 41.10 42.82 42.82 2,623,236
Feb 13, 2024 41.97 43.10 38.00 42.68 42.68 4,814,914
Feb 12, 2024 45.44 46.70 40.80 41.02 41.02 6,609,889
Feb 9, 2024 46.54 46.80 42.73 45.33 45.33 7,884,393
Feb 8, 2024 43.69 45.44 42.50 43.81 43.81 2,421,001
Feb 7, 2024 45.13 45.67 42.60 43.24 43.24 1,950,931
Feb 6, 2024 43.53 45.53 42.00 44.85 44.85 2,968,630
Feb 5, 2024 46.20 47.20 42.01 43.38 43.38 8,600,974
Feb 2, 2024 46.74 47.92 44.88 45.96 45.96 4,660,720
Feb 1, 2024 45.99 47.30 44.56 45.89 45.89 8,576,298
Jan 31, 2024 40.98 46.32 40.45 45.69 45.69 22,042,860
Jan 30, 2024 41.00 41.87 39.48 40.88 40.88 12,891,730
Jan 29, 2024 37.00 41.25 37.00 40.49 40.49 22,618,150
Jan 25, 2024 35.59 37.45 35.59 36.42 36.42 10,460,890
Jan 24, 2024 32.30 36.00 31.49 35.57 35.57 13,586,590
Jan 23, 2024 34.40 35.64 31.65 32.06 32.06 7,184,110
Jan 19, 2024 32.76 33.10 32.31 32.71 32.71 2,902,154
Jan 17, 2024 32.00 33.07 31.77 32.08 32.08 3,502,211
Jan 16, 2024 34.37 34.53 31.76 32.68 32.68 6,083,616
Jan 15, 2024 33.93 34.75 32.68 34.14 34.14 8,523,116
Jan 12, 2024 35.06 35.30 33.43 33.63 33.63 4,554,628
Jan 11, 2024 31.94 35.10 31.89 34.87 34.87 20,857,330
Jan 10, 2024 30.93 32.38 30.80 31.89 31.89 7,880,903
Jan 9, 2024 30.43 32.07 30.43 31.04 31.04 6,954,129
Jan 8, 2024 31.28 31.34 30.25 30.39 30.39 3,613,257
Jan 5, 2024 31.19 31.90 30.52 31.18 31.18 7,081,602
Jan 4, 2024 29.58 31.34 29.40 31.07 31.07 8,657,023
Jan 3, 2024 28.95 29.80 28.73 29.40 29.40 3,525,271
Jan 2, 2024 28.96 29.70 28.55 28.78 28.78 4,624,887
Jan 1, 2024 28.62 29.20 28.50 28.99 28.99 2,066,360
Dec 29, 2023 28.45 29.00 28.35 28.58 28.58 2,393,708
Dec 28, 2023 28.97 29.15 28.20 28.44 28.44 2,444,010
Dec 27, 2023 28.86 29.39 28.18 28.74 28.74 3,340,430
Dec 26, 2023 29.16 29.29 28.48 28.61 28.61 2,142,344
Dec 22, 2023 29.59 29.98 28.64 29.10 29.10 3,134,323
Dec 21, 2023 28.01 29.69 27.71 29.55 29.55 4,891,132
Dec 20, 2023 31.41 31.61 28.41 28.58 28.58 6,047,459
Dec 19, 2023 31.92 32.80 31.20 31.35 31.35 3,590,922
Dec 18, 2023 32.34 32.34 31.65 31.85 31.85 2,485,122
Dec 15, 2023 32.49 32.70 31.77 32.09 32.09 3,591,070
Dec 14, 2023 33.33 33.55 32.14 32.23 32.23 4,152,298
Dec 13, 2023 31.39 33.85 31.38 33.01 33.01 12,310,550
Dec 12, 2023 31.18 32.32 31.00 31.34 31.34 5,270,622
Dec 11, 2023 31.17 31.42 30.86 31.07 31.07 2,028,717
Dec 8, 2023 32.05 32.18 30.60 31.02 31.02 3,220,476
Dec 7, 2023 31.44 32.55 31.05 31.98 31.98 5,929,452
Dec 6, 2023 32.09 32.64 31.10 31.24 31.24 7,417,345
Dec 5, 2023 30.55 32.42 30.55 31.70 31.70 11,434,920
Dec 4, 2023 29.81 30.15 29.45 29.69 29.69 2,253,291
Dec 1, 2023 30.09 30.45 29.23 29.42 29.42 1,999,716
Nov 30, 2023 29.59 30.23 28.43 29.94 29.94 5,133,003
Nov 29, 2023 30.30 30.83 29.22 29.42 29.42 3,723,284
Nov 28, 2023 30.19 30.95 30.06 30.33 30.33 3,512,173
Nov 24, 2023 30.39 31.39 30.08 30.19 30.19 3,704,682
Nov 23, 2023 30.74 31.10 30.25 30.46 30.46 3,151,759
Nov 22, 2023 31.26 31.42 30.16 30.67 30.67 3,307,793
Nov 21, 2023 30.89 31.45 30.00 31.26 31.26 3,299,712
Nov 20, 2023 31.78 32.20 30.25 30.66 30.66 4,622,729

Related Tickers