NSE - Delayed Quote INR

Hindustan Composites Limited (HINDCOMPOS.NS)

Compare
489.45 -21.00 (-4.11%)
At close: 3:29:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 505.80 525.95 487.35 489.45 489.45 10,967
Jan 9, 2025 518.90 539.30 507.00 510.45 510.45 6,335
Jan 8, 2025 534.55 539.55 512.00 516.20 516.20 11,208
Jan 7, 2025 525.00 540.00 525.00 534.55 534.55 4,731
Jan 6, 2025 560.00 563.55 519.10 526.20 526.20 19,336
Jan 3, 2025 561.00 571.75 556.00 560.70 560.70 9,640
Jan 2, 2025 563.90 568.15 554.05 559.90 559.90 6,359
Jan 1, 2025 549.00 598.00 549.00 560.90 560.90 22,965
Dec 31, 2024 559.70 563.50 546.10 551.20 551.20 5,335
Dec 30, 2024 552.00 575.85 548.70 556.75 556.75 6,789
Dec 27, 2024 549.70 556.20 543.65 551.65 551.65 3,936
Dec 26, 2024 558.50 563.35 547.00 549.70 549.70 5,988
Dec 24, 2024 540.00 598.90 540.00 558.50 558.50 52,074
Dec 23, 2024 543.00 546.40 524.25 537.20 537.20 8,265
Dec 20, 2024 572.50 572.50 533.00 543.55 543.55 13,595
Dec 19, 2024 545.00 582.45 542.45 569.50 569.50 24,065
Dec 18, 2024 559.70 566.50 546.30 553.80 553.80 10,077
Dec 17, 2024 579.85 583.25 560.25 564.80 564.80 10,594
Dec 16, 2024 580.50 585.10 572.00 582.90 582.90 9,803
Dec 13, 2024 582.90 625.00 563.00 580.50 580.50 64,888
Dec 12, 2024 580.00 595.00 565.10 582.95 582.95 23,618
Dec 11, 2024 624.00 647.95 574.90 582.05 582.05 335,236
Dec 10, 2024 473.05 567.65 472.70 567.65 567.65 168,936
Dec 9, 2024 481.00 481.00 469.00 473.05 473.05 5,642
Dec 6, 2024 472.45 476.80 461.60 472.05 472.05 10,103
Dec 5, 2024 471.45 480.00 467.00 472.40 472.40 11,708
Dec 4, 2024 481.35 495.00 466.05 473.15 473.15 9,118
Dec 3, 2024 469.75 484.00 469.35 473.55 473.55 6,753
Dec 2, 2024 481.20 481.20 462.95 466.95 466.95 4,659
Nov 29, 2024 483.00 486.00 467.00 468.65 468.65 3,661
Nov 28, 2024 480.80 488.00 471.80 473.50 473.50 3,853
Nov 27, 2024 467.00 484.45 459.90 472.95 472.95 10,776
Nov 26, 2024 449.10 469.00 449.10 460.45 460.45 7,550
Nov 25, 2024 444.30 460.00 444.30 451.45 451.45 6,941
Nov 22, 2024 427.00 449.70 427.00 444.30 444.30 5,243
Nov 21, 2024 435.00 442.65 427.00 428.15 428.15 7,909
Nov 19, 2024 456.50 458.10 440.00 441.55 441.55 4,054
Nov 18, 2024 451.80 463.90 445.00 450.20 450.20 5,350
Nov 14, 2024 456.00 461.00 437.10 450.75 450.75 12,385
Nov 13, 2024 480.40 480.40 458.35 464.80 464.80 6,608
Nov 12, 2024 490.00 496.00 473.25 480.00 480.00 6,003
Nov 11, 2024 490.50 490.50 476.70 485.95 485.95 5,764
Nov 8, 2024 487.80 492.00 474.55 486.75 486.75 5,158
Nov 7, 2024 475.00 497.40 474.90 479.75 479.75 12,422
Nov 6, 2024 482.00 490.00 472.50 478.40 478.40 18,269
Nov 5, 2024 465.10 494.90 465.10 482.70 482.70 13,902
Nov 4, 2024 484.10 484.10 465.00 468.75 468.75 5,740
Nov 1, 2024 474.30 478.85 465.30 473.65 473.65 2,624
Oct 31, 2024 460.50 482.00 460.50 469.05 469.05 6,206
Oct 30, 2024 468.00 475.05 460.65 468.80 468.80 8,797
Oct 29, 2024 480.00 480.00 454.00 459.40 459.40 12,959
Oct 28, 2024 450.00 465.90 446.00 460.85 460.85 7,585
Oct 25, 2024 458.70 463.45 441.00 454.10 454.10 12,421
Oct 24, 2024 468.85 470.00 452.05 458.70 458.70 5,934
Oct 23, 2024 472.00 484.55 459.00 465.00 465.00 16,428
Oct 22, 2024 498.80 500.45 454.30 464.00 464.00 15,602
Oct 21, 2024 504.90 512.15 490.55 496.15 496.15 10,099
Oct 18, 2024 508.40 519.85 500.15 509.50 509.50 9,441
Oct 17, 2024 520.45 523.45 502.00 508.55 508.55 10,624
Oct 16, 2024 525.05 529.90 517.25 518.50 518.50 7,798
Oct 15, 2024 535.00 543.70 512.25 521.95 521.95 16,054
Oct 14, 2024 547.40 556.55 535.95 539.25 539.25 7,423
Oct 11, 2024 542.00 550.00 535.45 544.55 544.55 6,209
Oct 10, 2024 547.05 553.85 535.00 538.20 538.20 4,201
Oct 9, 2024 550.00 557.05 540.00 544.20 544.20 5,599
Oct 8, 2024 523.50 547.05 523.50 538.90 538.90 6,217
Oct 7, 2024 558.00 559.95 518.00 523.50 523.50 9,359
Oct 4, 2024 563.00 568.00 543.00 548.60 548.60 10,298
Oct 3, 2024 568.65 572.00 546.80 562.25 562.25 11,541
Oct 1, 2024 565.00 599.00 552.00 568.65 568.65 17,838
Sep 30, 2024 564.00 566.00 554.60 558.20 558.20 5,951
Sep 27, 2024 563.20 574.45 561.45 564.00 564.00 5,407
Sep 26, 2024 564.20 569.40 560.00 563.20 563.20 3,904
Sep 25, 2024 561.00 573.45 561.00 564.70 564.70 6,078
Sep 24, 2024 567.00 575.90 560.00 562.80 562.80 7,742
Sep 23, 2024 570.70 578.00 565.35 566.75 566.75 5,696
Sep 20, 2024 2.00 Dividend
Sep 20, 2024 563.00 581.05 562.00 567.70 567.70 14,164
Sep 19, 2024 580.50 586.05 553.55 561.55 559.55 24,863
Sep 18, 2024 585.80 589.60 575.00 577.50 575.44 6,553
Sep 17, 2024 594.40 594.40 582.25 583.85 581.77 6,083
Sep 16, 2024 601.50 608.90 590.00 591.00 588.90 10,742
Sep 13, 2024 610.45 610.45 590.30 592.60 590.49 8,377
Sep 12, 2024 585.00 611.95 578.00 601.45 599.31 21,798
Sep 11, 2024 597.00 610.75 576.15 579.25 577.19 13,608
Sep 10, 2024 566.00 616.45 566.00 599.30 597.17 26,980
Sep 9, 2024 580.00 588.35 562.10 567.85 565.83 7,440
Sep 6, 2024 591.80 601.45 572.10 583.00 580.92 16,081
Sep 5, 2024 593.00 605.40 586.05 588.70 586.60 8,831
Sep 4, 2024 599.70 609.95 594.00 599.40 597.27 24,044
Sep 3, 2024 626.95 633.95 600.00 604.90 602.75 105,742
Sep 2, 2024 607.00 607.00 578.95 580.70 578.63 41,396
Aug 30, 2024 589.00 593.00 578.05 591.95 589.84 9,349
Aug 29, 2024 596.70 610.00 582.00 585.95 583.86 13,225
Aug 28, 2024 607.30 608.05 590.65 593.90 591.78 9,315
Aug 27, 2024 602.35 616.85 598.80 604.10 601.95 18,714
Aug 26, 2024 625.00 642.00 603.00 607.30 605.14 17,074
Aug 23, 2024 620.00 627.70 612.25 617.25 615.05 13,844
Aug 22, 2024 597.70 641.45 591.00 617.30 615.10 115,113
Aug 21, 2024 608.40 608.40 585.00 588.85 586.75 29,136
Aug 20, 2024 619.95 670.00 604.25 611.00 608.82 234,354
Aug 19, 2024 548.50 630.45 545.65 614.95 612.76 167,062
Aug 16, 2024 551.90 557.85 535.55 545.60 543.66 23,587
Aug 14, 2024 584.20 589.45 546.00 549.00 547.04 14,967
Aug 13, 2024 569.00 596.95 563.35 575.55 573.50 30,002
Aug 12, 2024 567.30 572.50 556.60 560.60 558.60 8,312
Aug 9, 2024 571.00 583.55 565.00 572.55 570.51 6,539
Aug 8, 2024 578.90 585.70 568.00 570.15 568.12 8,845
Aug 7, 2024 567.00 588.00 566.30 584.70 582.62 14,406
Aug 6, 2024 565.50 590.95 560.50 566.15 564.13 17,434
Aug 5, 2024 566.50 584.85 537.35 568.85 566.82 35,363
Aug 2, 2024 587.60 600.00 573.05 580.60 578.53 12,237
Aug 1, 2024 606.60 609.30 582.20 587.00 584.91 10,994
Jul 31, 2024 590.00 620.00 579.85 603.05 600.90 31,714
Jul 30, 2024 586.40 591.45 577.95 583.85 581.77 10,674
Jul 29, 2024 556.65 592.75 556.65 582.90 580.82 28,379
Jul 26, 2024 559.10 569.00 552.55 555.30 553.32 9,197
Jul 25, 2024 572.30 575.00 552.00 556.05 554.07 13,403
Jul 24, 2024 544.15 573.40 544.15 568.30 566.28 15,358
Jul 23, 2024 564.25 564.25 532.60 542.80 540.87 20,018
Jul 22, 2024 553.60 569.90 543.05 555.90 553.92 23,080
Jul 19, 2024 556.75 574.00 541.15 553.60 551.63 33,704
Jul 18, 2024 579.40 589.40 556.00 559.80 557.81 22,925
Jul 16, 2024 620.40 623.05 580.15 584.75 582.67 36,217
Jul 15, 2024 613.80 627.00 612.45 617.90 615.70 16,134
Jul 12, 2024 630.05 650.00 608.30 613.05 610.87 97,038
Jul 11, 2024 625.00 644.85 611.00 631.55 629.30 103,315
Jul 10, 2024 615.10 647.00 582.40 627.95 625.71 229,209
Jul 9, 2024 596.90 630.00 592.00 604.90 602.75 202,135
Jul 8, 2024 545.80 596.00 545.10 587.20 585.11 91,786
Jul 5, 2024 527.45 554.00 525.10 543.00 541.07 27,777
Jul 4, 2024 532.20 537.90 525.50 527.40 525.52 23,274
Jul 3, 2024 526.00 537.85 523.70 532.15 530.25 54,689
Jul 2, 2024 533.00 552.00 522.95 526.00 524.13 136,634
Jul 1, 2024 521.05 539.95 519.00 533.05 531.15 87,506
Jun 28, 2024 513.10 536.40 510.00 517.10 515.26 218,790
Jun 27, 2024 452.05 540.00 440.00 509.50 507.69 443,748
Jun 26, 2024 457.00 467.95 450.75 452.40 450.79 10,632
Jun 25, 2024 465.30 478.95 453.50 457.00 455.37 8,292
Jun 24, 2024 471.00 471.00 460.55 462.90 461.25 9,261
Jun 21, 2024 489.00 494.00 465.25 471.45 469.77 32,923
Jun 20, 2024 459.60 491.00 459.60 481.90 480.18 73,505
Jun 19, 2024 470.00 474.85 452.35 457.15 455.52 26,839
Jun 18, 2024 461.60 468.80 458.95 460.50 458.86 15,025
Jun 14, 2024 468.00 468.00 452.70 459.15 457.51 26,980
Jun 13, 2024 436.00 462.00 433.95 457.40 455.77 41,466
Jun 12, 2024 429.95 445.25 419.10 435.60 434.05 25,682
Jun 11, 2024 415.10 425.55 414.40 418.45 416.96 7,631
Jun 10, 2024 426.80 426.80 410.65 413.10 411.63 7,563
Jun 7, 2024 409.35 417.90 408.65 414.70 413.22 7,404
Jun 6, 2024 392.25 417.95 392.25 408.45 407.00 9,475
Jun 5, 2024 394.50 400.45 382.35 396.80 395.39 18,280
Jun 4, 2024 433.00 433.05 387.95 394.50 393.09 24,334
Jun 3, 2024 434.80 440.95 421.40 430.15 428.62 7,266
May 31, 2024 435.80 435.80 420.10 422.35 420.85 5,953
May 30, 2024 446.80 448.50 431.00 432.60 431.06 12,212
May 29, 2024 446.10 462.00 438.90 453.60 451.98 16,101
May 28, 2024 443.00 457.80 443.00 446.10 444.51 10,910
May 27, 2024 457.65 457.65 439.55 447.20 445.61 9,156
May 24, 2024 459.95 466.45 447.65 449.15 447.55 12,317
May 23, 2024 468.25 474.00 454.30 459.95 458.31 37,016
May 22, 2024 420.20 467.00 420.20 454.65 453.03 73,210
May 21, 2024 422.95 428.15 412.95 422.45 420.95 5,529
May 17, 2024 429.90 429.90 415.05 418.05 416.56 3,575
May 16, 2024 426.00 426.00 414.85 418.50 417.01 2,125
May 15, 2024 421.50 426.90 413.85 418.60 417.11 3,361
May 14, 2024 413.00 425.00 413.00 419.70 418.21 5,128
May 13, 2024 415.00 423.30 393.00 410.80 409.34 8,282
May 10, 2024 410.45 421.95 409.05 412.10 410.63 1,640
May 9, 2024 413.65 421.70 408.00 409.40 407.94 2,816
May 8, 2024 402.30 423.55 402.25 417.95 416.46 4,983
May 7, 2024 420.10 421.95 409.55 411.25 409.79 3,853
May 6, 2024 424.70 428.95 415.50 420.10 418.60 4,581
May 3, 2024 430.00 430.00 418.50 422.75 421.24 5,117
May 2, 2024 423.30 431.40 419.05 422.75 421.24 8,291
Apr 30, 2024 422.95 433.90 409.60 415.80 414.32 9,546
Apr 29, 2024 440.00 440.00 421.25 422.95 421.44 5,379
Apr 26, 2024 426.05 429.75 411.60 423.70 422.19 8,417
Apr 25, 2024 423.60 431.45 418.75 425.35 423.84 8,661
Apr 24, 2024 419.85 426.95 419.05 421.60 420.10 3,763
Apr 23, 2024 423.70 429.00 417.00 420.20 418.70 6,493
Apr 22, 2024 416.50 423.95 416.50 421.45 419.95 3,767
Apr 19, 2024 414.60 430.45 403.40 415.00 413.52 17,516
Apr 18, 2024 417.50 431.40 410.10 412.40 410.93 11,251
Apr 16, 2024 407.00 420.80 407.00 415.30 413.82 10,869
Apr 15, 2024 420.00 422.45 405.00 407.00 405.55 20,648
Apr 12, 2024 428.10 434.95 423.05 424.10 422.59 8,973
Apr 10, 2024 432.70 432.70 421.25 425.90 424.38 8,926
Apr 9, 2024 439.30 441.85 428.05 429.70 428.17 12,171
Apr 8, 2024 426.00 450.00 425.05 436.20 434.65 64,892
Apr 5, 2024 417.00 422.95 413.10 417.80 416.31 11,953
Apr 4, 2024 428.95 428.95 412.10 416.05 414.57 11,412
Apr 3, 2024 409.90 418.85 409.35 418.00 416.51 7,597
Apr 2, 2024 407.00 413.35 403.55 410.30 408.84 13,767
Apr 1, 2024 399.70 420.00 395.05 404.90 403.46 10,779
Mar 28, 2024 404.95 406.00 388.00 389.20 387.81 12,685
Mar 27, 2024 390.70 397.55 383.75 389.05 387.66 274,865
Mar 26, 2024 396.90 406.50 388.00 390.45 389.06 6,399
Mar 22, 2024 402.85 409.00 396.00 396.90 395.49 6,135
Mar 21, 2024 397.30 409.95 395.00 397.70 396.28 5,230
Mar 20, 2024 389.50 398.35 389.50 393.00 391.60 4,194
Mar 19, 2024 409.00 409.00 390.85 396.05 394.64 5,874
Mar 18, 2024 416.65 417.10 388.95 394.25 392.85 7,765
Mar 15, 2024 395.00 409.95 395.00 404.40 402.96 6,586
Mar 14, 2024 378.75 419.00 375.00 402.15 400.72 10,270
Mar 13, 2024 423.00 423.00 383.05 387.65 386.27 16,768
Mar 12, 2024 425.00 425.00 402.00 408.15 406.70 5,763
Mar 11, 2024 439.20 439.20 413.05 413.90 412.43 5,790
Mar 7, 2024 420.00 423.10 411.40 420.65 419.15 7,015
Mar 6, 2024 426.80 428.70 416.50 419.95 418.45 7,880
Mar 5, 2024 422.30 428.50 421.05 425.30 423.79 5,516
Mar 4, 2024 429.00 429.95 420.25 422.30 420.80 8,833
Mar 1, 2024 427.15 428.90 417.10 423.20 421.69 8,964
Feb 29, 2024 424.85 424.95 415.90 418.35 416.86 3,711
Feb 28, 2024 428.30 434.95 422.00 425.05 423.54 9,946
Feb 27, 2024 432.00 439.95 425.00 428.30 426.77 7,750
Feb 26, 2024 441.65 449.95 426.50 429.25 427.72 17,575
Feb 23, 2024 437.05 459.20 435.20 441.65 440.08 34,491
Feb 22, 2024 451.00 451.00 431.10 434.65 433.10 8,409
Feb 21, 2024 453.25 454.80 435.10 440.60 439.03 20,753
Feb 20, 2024 452.70 466.00 446.75 452.05 450.44 42,798
Feb 19, 2024 423.00 469.00 414.05 448.35 446.75 128,751
Feb 16, 2024 409.00 418.95 407.10 409.20 407.74 12,555
Feb 15, 2024 420.90 420.90 401.50 410.45 408.99 8,861
Feb 14, 2024 417.05 417.90 399.00 409.50 408.04 32,717
Feb 13, 2024 421.00 430.00 405.00 423.30 421.79 12,021
Feb 12, 2024 439.00 440.00 415.00 423.25 421.74 13,323
Feb 9, 2024 442.00 442.00 423.10 436.35 434.80 14,149
Feb 8, 2024 436.95 448.00 435.95 438.35 436.79 17,649
Feb 7, 2024 443.00 443.00 424.80 434.25 432.70 19,785
Feb 6, 2024 439.95 439.95 425.05 428.00 426.48 10,795
Feb 5, 2024 437.85 443.95 426.60 431.20 429.66 17,280
Feb 2, 2024 442.80 448.00 427.80 437.00 435.44 18,102
Feb 1, 2024 441.10 448.00 438.00 440.70 439.13 4,950
Jan 31, 2024 441.00 445.25 437.55 442.95 441.37 7,016
Jan 30, 2024 440.30 447.25 438.10 440.90 439.33 8,392
Jan 29, 2024 438.00 444.00 436.15 439.25 437.69 5,617
Jan 25, 2024 435.30 443.60 432.85 437.20 435.64 8,074
Jan 24, 2024 433.00 443.95 430.05 434.60 433.05 9,129
Jan 23, 2024 461.60 461.75 431.50 437.50 435.94 10,460
Jan 19, 2024 449.75 454.45 446.85 448.25 446.65 5,689
Jan 18, 2024 456.90 456.90 439.10 444.40 442.82 13,087
Jan 17, 2024 454.80 455.00 447.00 451.55 449.94 14,307
Jan 16, 2024 467.10 471.40 447.55 455.25 453.63 19,724
Jan 15, 2024 473.70 474.95 460.00 462.50 460.85 11,831
Jan 12, 2024 474.60 480.95 464.90 473.70 472.01 21,632
Jan 11, 2024 455.80 494.45 450.25 473.10 471.42 57,131
Jan 10, 2024 447.55 453.60 446.45 450.90 449.29 6,104

Related Tickers

RANEENGINE.NS Rane Engine Valve Limited
386.65
-3.63%
 
GRPLTD.NS GRP Limited
3,244.40
-1.85%
 
PAVNAIND.NS Pavna Industries Limited
516.70
+3.63%
 
RML.NS Rane (Madras) Limited
814.90
-3.41%
 
MUNJALSHOW.NS Munjal Showa Limited
136.69
-2.64%
 
INDNIPPON.NS India Nippon Electricals Limited
648.95
-3.13%
 
RANEHOLDIN.NS Rane Holdings Limited
1,635.20
-3.06%
 
AUTOAXLES.NS Automotive Axles Limited
1,785.30
-0.54%
 
HITECHGEAR.NS The Hi-Tech Gears Limited
790.95
-4.74%
 
WHEELS.NS Wheels India Limited
686.50
-1.14%