Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Hindustan Construction Company Limited (HCC.BO)

28.32
+0.85
+(3.09%)
As of 12:10:32 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202527.6829.0227.0428.3228.322,591,387
Apr 21, 202527.1027.7026.5127.4727.473,177,590
Apr 17, 202526.8026.8626.2726.7426.74864,742
Apr 16, 202526.0527.3726.0526.7526.752,706,945
Apr 15, 202525.5426.2325.5225.9825.981,797,896
Apr 11, 202525.6325.6424.8425.2025.201,458,066
Apr 9, 202524.9925.3324.4224.5024.50813,278
Apr 8, 202525.7125.9424.9525.3125.311,333,065
Apr 7, 202521.3725.2521.3724.9224.923,521,339
Apr 4, 202527.2427.2425.4125.7425.741,983,183
Apr 3, 202525.9027.4325.9027.2527.251,960,517
Apr 2, 202526.5526.8525.7026.5426.541,956,946
Apr 1, 202525.6926.7525.6126.3826.382,146,053
Mar 28, 202526.7727.2525.5925.8625.861,667,957
Mar 27, 202525.7326.8725.1026.5126.515,092,954
Mar 26, 202526.3526.8325.5225.6425.643,049,876
Mar 25, 202528.2128.2926.1226.3226.323,552,561
Mar 24, 202528.2328.6127.7528.0528.057,407,528
Mar 21, 202525.1028.2725.1027.4927.498,199,349
Mar 20, 202525.4525.6624.5224.6024.603,311,501
Mar 19, 202523.9525.4023.8025.1625.164,035,403
Mar 18, 202523.1523.8023.0523.7023.703,046,394
Mar 17, 202522.8323.9522.6222.7922.792,195,761
Mar 13, 202523.1623.5322.5022.6122.612,198,342
Mar 12, 202523.8723.8722.8623.0823.082,381,493
Mar 11, 202523.6923.7022.7523.1823.182,744,071
Mar 10, 202525.7525.9023.8024.0424.046,167,355
Mar 7, 202524.0725.8023.8025.5025.503,159,112
Mar 6, 202524.4924.8523.8324.0024.003,054,235
Mar 5, 202523.6924.5523.5524.1024.1011,041,520
Mar 4, 202523.0024.2922.8523.4923.491,756,710
Mar 3, 202523.9424.3121.9823.3123.314,796,810
Feb 28, 202524.1024.4023.5023.6223.623,209,222
Feb 27, 202525.5625.6924.2024.3424.342,913,766
Feb 25, 202525.9326.0625.3125.5725.571,419,962
Feb 24, 202526.2826.3225.3125.6425.641,245,630
Feb 21, 202527.1027.7926.1826.3826.382,170,129
Feb 20, 202526.3927.3225.7327.1727.171,932,891
Feb 19, 202524.5326.5724.1126.4726.472,365,148
Feb 18, 202526.4826.4824.3024.6824.682,186,557
Feb 17, 202524.4726.4024.4726.1226.122,040,371
Feb 14, 202526.6027.5425.5125.7325.734,881,981
Feb 13, 202528.7029.3528.0628.4028.401,686,750
Feb 12, 202528.7729.2127.0928.4828.481,484,310
Feb 11, 202529.8829.8828.3728.7728.77920,255
Feb 10, 202531.1031.3329.6129.8029.801,997,911
Feb 7, 202531.8132.1730.9131.1031.101,588,077
Feb 6, 202532.0632.4231.6031.9231.921,318,934
Feb 5, 202531.8532.5831.7831.9531.951,415,284
Feb 4, 202530.8832.0730.8131.5931.591,365,563
Feb 3, 202531.4031.4730.5030.5830.581,289,856
Feb 1, 202532.4433.9531.4731.9031.903,462,063
Jan 31, 202531.2432.1930.7032.0732.071,185,367
Jan 30, 202531.9831.9830.6230.7730.771,439,641
Jan 29, 202529.5131.8029.5131.6631.662,165,948
Jan 28, 202530.4530.8128.2029.4729.471,798,179
Jan 27, 202531.4931.4929.6529.9329.931,669,409
Jan 24, 202533.4233.5931.4031.6631.662,004,198
Jan 23, 202532.2533.8932.2033.1433.14977,088
Jan 22, 202533.9934.0931.4532.3932.392,941,903
Jan 21, 202535.4435.7133.7133.8633.86846,767
Jan 20, 202535.0535.6134.5635.3235.32981,934
Jan 17, 202533.9935.1033.6534.8634.861,971,575
Jan 16, 202533.9434.5233.7533.9833.981,578,222
Jan 15, 202534.4134.7732.9733.1533.151,305,221
Jan 14, 202532.4934.4532.4434.0934.093,174,978
Jan 13, 202534.3134.6131.6532.0632.064,321,873
Jan 10, 202536.0036.2634.3434.4834.481,181,405
Jan 9, 202537.5338.6534.7435.6135.617,301,254
Jan 8, 202538.1738.3136.9337.3937.391,683,850
Jan 7, 202537.7138.6037.7138.1138.111,909,785
Jan 6, 202540.4140.6537.2237.5037.503,058,227
Jan 3, 202540.8041.3840.2040.4140.412,443,598
Jan 2, 202538.9841.4538.2040.4040.402,464,345
Jan 1, 202537.8739.0237.8038.5238.521,775,838
Dec 31, 202436.7938.5636.5137.8537.852,443,371
Dec 30, 202438.6438.6436.7536.8936.892,497,198
Dec 27, 202439.0239.4238.3038.6438.641,039,851
Dec 26, 202439.7039.8938.6138.7238.721,935,597
Dec 24, 202441.0041.1038.6439.1139.112,275,052
Dec 23, 202444.0644.3440.6240.9340.931,566,720
Dec 20, 202444.4044.9942.3443.5143.512,757,472
Dec 19, 202443.7444.6843.3844.0944.091,950,391
Dec 18, 202445.2145.8244.2644.6444.643,155,864
Dec 17, 202446.9346.9344.4044.7244.723,202,577
Dec 16, 202446.4847.8346.3046.9546.952,471,702
Dec 13, 202444.5546.8544.4446.0746.073,708,396
Dec 12, 202446.4546.6444.4044.5544.551,504,364
Dec 11, 202446.6047.5045.9346.4846.481,226,735
Dec 10, 202446.1147.0545.4746.8046.802,145,213
Dec 9, 202446.9947.7445.8046.1246.12771,911
Dec 6, 202445.2447.8344.7546.9946.991,755,039
Dec 5, 202445.8346.2543.6145.0845.082,398,874
Dec 4, 202446.2446.6544.9045.5945.592,685,129
Dec 3, 202442.9246.2542.5645.8445.843,001,532
Dec 2, 202442.7943.2041.8042.7042.701,452,256
Nov 29, 202442.8043.3242.1842.8342.832,569,246
Nov 28, 202441.1443.3041.1342.7642.762,130,699
Nov 27, 202438.3541.3037.7840.9540.953,616,645
Nov 26, 202437.5638.4837.5637.9637.961,371,443
Nov 25, 202437.2637.9237.0337.4437.442,261,538
Nov 22, 202435.8036.3035.4136.1036.101,100,638
Nov 21, 202436.0936.2835.3235.6935.69779,691
Nov 19, 202435.5137.0935.5136.1036.101,341,111
Nov 18, 202435.9936.0734.5235.3735.371,314,739
Nov 14, 202435.5036.3035.3435.5935.591,136,658
Nov 13, 202436.9537.4035.0535.3735.372,059,775
Nov 12, 202437.6938.4437.0037.1137.111,415,628
Nov 11, 202439.7439.7437.3137.4237.421,028,899
Nov 8, 202440.1040.2039.0539.1439.141,177,537
Nov 7, 202440.8741.4939.7740.0240.021,372,934
Nov 6, 202440.5041.1539.8340.9640.961,797,364
Nov 4, 202441.2541.2639.2539.3939.391,425,085
Nov 1, 202441.0141.5040.7941.3741.37255,724
Oct 31, 202439.4340.9938.8540.7040.701,681,628
Oct 29, 202438.1038.3836.4037.7037.701,478,508
Oct 28, 202436.6138.2936.3537.7837.781,179,841
Oct 25, 202438.1238.2435.5236.3536.353,336,795
Oct 24, 202438.6139.1837.6537.8137.811,025,100
Oct 23, 202437.6939.3237.3038.3738.372,713,291
Oct 22, 202440.1940.6537.5137.6937.693,547,227
Oct 21, 202441.7142.4039.6540.1940.191,897,077
Oct 18, 202442.0042.2540.7941.6741.671,024,962
Oct 17, 202444.2444.3642.0442.2042.201,788,634
Oct 16, 202443.9945.0543.6244.1744.171,746,700
Oct 15, 202443.9544.4942.3043.9243.922,835,523
Oct 14, 202442.4044.8042.0043.6843.684,929,524
Oct 11, 202439.6942.8038.7642.2742.274,066,195
Oct 10, 202440.0040.6339.2039.5039.50638,536
Oct 9, 202440.2641.4539.7739.9039.901,455,423
Oct 8, 202437.7340.2136.8839.9839.983,058,940
Oct 7, 202440.6041.2737.3037.5837.584,483,165
Oct 4, 202441.5142.3040.1540.3440.342,533,181
Oct 3, 202442.2542.8941.6741.8941.891,576,814
Oct 1, 202442.0044.0042.0043.4843.481,194,603
Sep 30, 202442.3142.6641.7642.0242.021,972,648
Sep 27, 202442.8843.5342.6042.6642.66970,305
Sep 26, 202444.1744.1742.5342.7342.731,331,786
Sep 25, 202445.1945.1943.6643.7943.791,187,591
Sep 24, 202444.8745.8044.1545.0345.031,267,068
Sep 23, 202443.2044.9943.2044.6044.601,507,161
Sep 20, 202442.0043.3642.0043.1243.121,601,729
Sep 19, 202443.8444.2441.4241.8841.882,891,415
Sep 18, 202443.6044.5543.5143.7443.741,061,319
Sep 17, 202444.8844.8843.2543.5043.501,915,105
Sep 16, 202445.0345.3344.4744.6944.69756,304
Sep 13, 202445.4045.8044.8144.9544.95688,564
Sep 12, 202444.9145.3543.3545.0345.032,474,615
Sep 11, 202446.2446.5644.3744.6144.61972,329
Sep 10, 202445.7146.5245.7146.0346.031,366,796
Sep 9, 202446.0346.4945.0245.4845.481,973,959
Sep 6, 202448.2148.6046.2246.3646.362,281,100
Sep 5, 202446.2548.4946.0248.1148.112,607,688
Sep 4, 202446.3046.9145.7746.1846.181,755,901
Sep 3, 202446.3447.4046.3446.5846.581,110,685
Sep 2, 202447.2347.3546.3546.5146.511,680,805
Aug 30, 202447.5347.7246.8447.2047.201,366,028
Aug 29, 202448.0948.1746.9247.1047.10748,959
Aug 28, 202448.3449.2447.8248.0948.091,812,618
Aug 26, 202448.7448.7447.3047.4247.42816,661
Aug 23, 202449.0049.7948.0548.2548.251,677,836
Aug 22, 202450.0050.0948.7048.9348.931,039,701
Aug 21, 202449.5950.9049.2249.8649.862,094,852
Aug 20, 202447.5949.8246.8649.4649.464,004,868
Aug 19, 202447.6548.1247.0347.2847.281,859,272
Aug 16, 202446.8847.9045.7347.4747.472,644,329
Aug 14, 202447.3747.5045.5845.7445.742,584,878
Aug 13, 202449.2449.4047.0947.3147.312,385,120
Aug 12, 202447.2349.7946.5549.0049.003,827,956
Aug 9, 202447.4048.2546.5447.7947.793,570,730
Aug 8, 202447.5148.1746.3346.6046.602,463,617
Aug 7, 202447.0047.7746.2247.5847.583,529,769
Aug 6, 202447.7149.1545.5745.9245.929,284,121
Aug 5, 202449.4150.9048.3848.9848.989,088,459
Aug 2, 202451.1353.3951.1352.3952.393,912,228
Aug 1, 202455.9556.0952.4053.0953.092,417,865
Jul 31, 202454.7856.4954.7655.6955.694,115,471
Jul 30, 202455.3955.9454.5254.7854.782,415,131
Jul 29, 202455.9956.5054.8155.1355.132,630,939
Jul 26, 202453.6857.4653.0055.3655.3613,934,530
Jul 25, 202453.7056.5453.0053.3853.385,570,138
Jul 24, 202447.9955.4047.3154.8354.8323,393,250
Jul 23, 202447.4448.7042.7647.5947.593,754,157
Jul 22, 202445.5847.6044.9146.9346.933,119,476
Jul 19, 202447.8048.1245.8046.0746.076,528,137
Jul 18, 202450.2050.2748.0648.4548.451,785,606
Jul 16, 202450.1851.7549.8049.9349.934,472,159
Jul 15, 202450.4050.8949.3350.1950.191,548,684
Jul 12, 202451.4452.4550.0050.2350.235,136,714
Jul 11, 202452.0453.1550.5051.2351.238,142,907
Jul 10, 202451.7153.0048.6651.9651.9615,375,260
Jul 9, 202448.9951.7448.8851.1651.164,961,311
Jul 8, 202448.2750.1848.2748.7048.703,058,696
Jul 5, 202447.8048.9547.5748.2348.233,872,960
Jul 4, 202448.0148.9047.7047.8247.823,232,128
Jul 3, 202447.1148.3446.9147.9547.951,593,031
Jul 2, 202448.4548.5446.5246.9046.904,140,485
Jul 1, 202447.8349.3847.2248.3648.361,659,929
Jun 28, 202448.2248.9447.2547.6547.653,874,113
Jun 27, 202450.3550.6746.2548.1948.197,057,189
Jun 26, 202451.2151.4150.1050.6050.604,240,579
Jun 25, 202450.7953.4050.5050.9350.933,891,998
Jun 24, 202449.0951.9048.4550.4050.406,262,864
Jun 21, 202450.2450.6449.0049.2349.233,697,612
Jun 20, 202447.6151.8547.5249.9649.9611,714,860
Jun 19, 202448.8849.0846.7047.5247.523,656,956
Jun 18, 202449.4450.8548.5048.6948.692,364,933
Jun 14, 202448.8550.0547.3648.6348.636,229,753
Jun 13, 202450.2350.3048.1048.8848.8812,832,010
Jun 12, 202448.0051.1347.6749.3549.3524,660,250
Jun 11, 202441.0447.6041.0447.0747.0713,809,440
Jun 10, 202438.9340.9138.5539.7939.794,022,311
Jun 7, 202437.5538.7037.0138.3138.313,268,031
Jun 6, 202435.7537.1735.6036.7836.784,452,216
Jun 5, 202434.4535.3531.2635.0535.053,302,748
Jun 4, 202438.7938.7934.7334.7334.735,875,648
Jun 3, 202439.7939.7938.0038.5838.582,169,438
May 31, 202436.8937.1535.6336.9836.982,383,466
May 30, 202437.8538.0136.4036.7836.781,788,502
May 29, 202436.9037.9936.5137.8637.861,416,524
May 28, 202438.1338.3936.7036.9436.943,153,738
May 27, 202439.2039.4337.8038.0838.085,131,583
May 24, 202440.8941.6540.2140.5540.554,494,195
May 23, 202440.9541.9040.1240.4140.413,424,327
May 22, 202440.9241.6039.7540.8140.813,886,368
May 21, 202438.1841.3037.5740.6940.693,930,902
May 17, 202436.8937.9036.5437.2537.251,530,668
May 16, 202436.4137.4435.9236.4636.461,677,800
May 15, 202435.9736.8035.8235.9835.981,462,234
May 14, 202433.9435.8033.9435.5935.591,882,360
May 13, 202434.0034.4032.8333.9133.911,050,627
May 10, 202433.9934.2932.7534.1034.101,155,379
May 9, 202435.1435.2733.5133.7433.741,639,899
May 8, 202434.7035.6934.1535.1735.171,631,160
May 7, 202435.2735.6534.2534.7234.722,206,989
May 6, 202436.5536.7435.0035.2635.26895,062
May 3, 202437.7137.9435.7536.2936.291,812,401
May 2, 202437.8638.4537.4137.5737.57655,248
Apr 30, 202438.1338.9937.2537.8337.831,641,342
Apr 29, 202437.9638.9437.7037.8637.86691,125
Apr 26, 202438.4438.8437.7137.7937.79841,357
Apr 25, 202438.1538.9338.0038.1838.181,140,018
Apr 24, 202437.7839.4937.7138.3638.361,550,381
Apr 23, 202437.8838.7637.3037.6537.651,471,556
Apr 22, 202435.4138.1535.1737.7737.772,826,010

Related Tickers

BLKASHYAP.BO B.L. Kashyap and Sons Limited
65.77
-0.45%
 
TPHQ.BO Teamo Productions HQ Limited
1.1900
-4.76%
 
ENGINERSIN.BO Engineers India Limited
184.20
+2.73%
 
TRANSRAILL.BO Transrail Lighting Limited
514.10
+4.59%
 
CEINSYSTECH.BO Ceinsys Tech Limited
1,693.85
+2.67%
 
VASCONEQ.NS Vascon Engineers Limited
41.75
-0.81%
 
NBCC.BO NBCC (India) Limited
101.50
+1.53%
 
IRCON.BO Ircon International Limited
163.60
+0.31%
 
NBCC.NS NBCC (India) Limited
101.33
+1.35%