NSE - Delayed Quote INR

Hindustan Construction Company Limited (HCC.NS)

24.31
+0.41
+(1.72%)
At close: May 9 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202523.4124.5023.2924.3124.3120,494,280
May 8, 202524.9625.4523.5523.9023.9013,445,366
May 7, 202523.7525.0023.7224.8624.8616,206,832
May 6, 202525.2525.6024.0124.1524.1514,305,842
May 5, 202525.4025.6025.1325.3925.3913,462,539
May 2, 202525.6226.0825.2025.2925.2910,337,193
Apr 30, 202526.7027.0325.5125.6725.6714,094,217
Apr 29, 202526.8527.6426.6626.8226.8214,856,224
Apr 28, 202527.2927.3626.2526.8126.8116,302,088
Apr 25, 202527.3627.9025.4827.2627.2646,324,164
Apr 24, 202527.4027.9927.1527.2527.2514,865,733
Apr 23, 202528.2428.4727.0727.4927.4925,730,247
Apr 22, 202527.4029.0327.0628.1228.1232,833,929
Apr 21, 202527.0027.7026.5127.4527.4522,887,847
Apr 17, 202526.8026.8726.3026.6726.6712,629,720
Apr 16, 202526.1027.3826.1026.7626.7624,119,870
Apr 15, 202525.5626.2425.5025.9725.9712,619,535
Apr 11, 202525.6025.6024.8525.1825.1812,895,587
Apr 9, 202525.2025.3424.4224.4824.4813,608,727
Apr 8, 202525.9025.9524.9725.3225.3212,346,423
Apr 7, 202522.6525.2322.0024.9024.9026,462,250
Apr 4, 202527.1327.2425.4025.7325.7319,614,043
Apr 3, 202525.9527.4325.9327.2527.2522,624,269
Apr 2, 202526.5526.8525.7026.5126.5118,478,519
Apr 1, 202525.6026.7525.6026.3726.3717,276,755
Mar 28, 202526.8127.2525.6025.8525.8527,329,618
Mar 27, 202525.6526.8725.1326.5226.5243,295,579
Mar 26, 202526.4026.8525.5125.6325.6332,288,312
Mar 25, 202528.1928.2626.1026.2726.2730,556,966
Mar 24, 202528.0028.6027.7428.0428.0442,125,658
Mar 21, 202525.2428.2925.1527.5427.5497,774,403
Mar 20, 202525.4325.6724.5124.5824.5823,984,616
Mar 19, 202523.9025.4023.7825.1625.1634,905,171
Mar 18, 202522.7722.7722.7722.7722.77-
Mar 17, 202522.8023.9522.6022.7722.7730,890,458
Mar 13, 202523.2523.5522.5022.6222.6220,669,516
Mar 12, 202523.8423.8422.8623.0623.0619,733,041
Mar 11, 202523.6923.6922.7623.1823.1827,636,360
Mar 10, 202525.6925.8523.7523.9323.9324,090,141
Mar 7, 202523.9925.7523.7625.4925.4942,465,556
Mar 6, 202524.4124.8523.8223.9823.9828,728,472
Mar 5, 202523.7024.5623.5724.1024.1034,163,040
Mar 4, 202523.0024.2822.8123.4823.4827,752,002
Mar 3, 202523.6224.3221.9723.3323.3337,047,876
Feb 28, 202524.1024.4023.5023.6123.6121,446,586
Feb 27, 202525.5325.7624.2024.3424.3412,435,231
Feb 25, 202525.7526.0725.2925.5325.5311,269,340
Feb 24, 202526.1826.3025.3025.5825.5814,850,706
Feb 21, 202527.0027.7826.2026.4126.4119,324,647
Feb 20, 202526.2027.3125.7727.1727.1719,240,604
Feb 19, 202524.5026.5824.1126.4626.4628,130,007
Feb 18, 202526.2126.3224.2624.6924.6922,956,897
Feb 17, 202524.0126.4224.0126.1026.1033,213,664
Feb 14, 202526.5527.5425.5225.7425.7438,593,204
Feb 13, 202528.4629.3828.2828.4128.4115,591,273
Feb 12, 202528.7829.2127.0028.4628.4629,020,090
Feb 11, 202529.8129.8628.3428.7828.7817,700,903
Feb 10, 202531.1031.3329.7029.8529.8511,008,628
Feb 7, 202531.8532.1830.9231.0931.0914,293,366
Feb 6, 202532.1432.4331.5831.8931.8911,173,511
Feb 5, 202531.8032.5831.7531.9331.9312,666,033
Feb 4, 202531.0532.0530.7831.5631.5619,713,030
Feb 3, 202531.3131.4430.5030.5930.5915,731,502
Feb 1, 202532.3033.9531.4331.9131.9140,160,077
Jan 31, 202530.9032.2030.6732.0532.0518,323,291
Jan 30, 202531.8431.9130.6330.7930.7916,878,002
Jan 29, 202529.5931.8029.5931.6731.6729,765,465
Jan 28, 202530.5030.7728.1429.4329.4338,997,568
Jan 27, 202531.4431.4429.6129.9329.9328,994,575
Jan 24, 202533.2433.5731.0531.6731.6717,182,477
Jan 23, 202532.3733.9032.2033.0933.0919,454,374
Jan 22, 202534.0034.1031.4232.4032.4028,414,786
Jan 21, 202535.5035.7533.6833.8333.8319,268,693
Jan 20, 202535.0035.6334.5535.3635.3617,309,380
Jan 17, 202533.9935.1133.6334.8834.8823,464,975
Jan 16, 202533.7034.5433.7033.9533.9517,320,347
Jan 15, 202534.4034.7532.9533.1233.1226,210,090
Jan 14, 202532.5534.7032.5534.1434.1430,031,889
Jan 13, 202534.0034.5631.7932.0532.0534,800,892
Jan 10, 202536.0036.2434.3234.4834.4826,816,326
Jan 9, 202537.4038.7034.7035.6435.6455,210,186
Jan 8, 202538.1538.3036.9037.3937.3915,703,739
Jan 7, 202537.8938.6137.6938.1138.1117,839,180
Jan 6, 202540.4740.6037.2037.5037.5027,753,360
Jan 3, 202540.8341.3940.2240.3840.3824,700,616
Jan 2, 202538.7941.4938.1740.3740.3733,329,468
Jan 1, 202537.9939.0237.7838.5138.5121,660,323
Dec 31, 202436.7038.6036.5637.8337.8329,001,692
Dec 30, 202438.6438.6436.7436.8736.8730,070,117
Dec 27, 202438.9539.4238.2838.5638.5620,779,315
Dec 26, 202439.7039.8938.6238.7538.7523,122,425
Dec 24, 202441.0041.0038.6239.1539.1573,065,442
Dec 23, 202444.0044.3840.7541.0141.0128,637,224
Dec 20, 202444.5045.0142.2443.5643.5634,562,294
Dec 19, 202443.6544.6643.3944.0544.0532,881,908
Dec 18, 202445.0045.8044.2544.6644.6641,576,508
Dec 17, 202446.7546.7544.4044.6844.6841,003,266
Dec 16, 202446.2547.8546.2546.9446.9448,763,242
Dec 13, 202444.4546.8544.3946.1146.1148,108,632
Dec 12, 202446.4046.6744.1544.5244.5219,356,836
Dec 11, 202446.7847.5045.9046.4446.4427,350,442
Dec 10, 202446.0047.0745.5546.8546.8527,638,418
Dec 9, 202447.0147.7345.8046.1246.1225,946,463
Dec 6, 202445.2447.8544.7047.0147.0148,813,227
Dec 5, 202445.7146.2843.6145.1545.1545,066,665
Dec 4, 202446.0046.6544.8845.6045.6028,697,413
Dec 3, 202442.8546.2842.5445.8145.8144,450,946
Dec 2, 202442.6543.2041.8042.7142.7115,521,751
Nov 29, 202443.0943.3042.2042.8242.8218,841,057
Nov 28, 202441.2043.3941.2042.7242.7243,430,097
Nov 27, 202438.3541.2937.7840.9640.9636,862,772
Nov 26, 202437.6538.4837.6537.9537.9511,391,394
Nov 25, 202437.5537.9537.0137.3437.3416,382,089
Nov 22, 202435.8036.3435.4036.0936.099,234,690
Nov 21, 202436.0036.3035.2735.6835.6810,435,574
Nov 19, 202435.7537.1035.7536.1236.1214,163,170
Nov 18, 202435.9536.0434.5235.3635.3614,435,113
Nov 14, 202435.6036.2935.3635.5735.5711,885,392
Nov 13, 202437.0037.4335.0335.3835.3818,599,189
Nov 12, 202437.8138.4737.0137.1137.1111,881,664
Nov 11, 202439.1439.2037.3137.3937.3915,944,872
Nov 8, 202440.2040.2039.0139.1739.179,142,125
Nov 7, 202440.7041.4939.7740.0040.0011,996,068
Nov 6, 202440.5041.1839.8040.9640.9614,547,441
Nov 5, 202439.3540.4939.0040.1340.1313,948,640
Nov 4, 202441.3041.3339.2239.3639.3612,507,260
Nov 1, 202441.2441.4840.7841.3541.354,848,267
Oct 31, 202439.2941.0038.8840.7140.7116,783,552
Oct 30, 202439.0039.9038.3039.0039.0023,837,886
Oct 29, 202438.2138.3436.4037.7137.7112,302,286
Oct 28, 202436.9038.3036.2837.7737.7713,539,815
Oct 25, 202437.9538.2035.5036.4136.4121,525,365
Oct 24, 202438.6539.2137.6137.8037.8015,073,536
Oct 23, 202437.6539.3337.3038.3838.3814,990,205
Oct 22, 202439.9940.6337.4937.6537.6519,774,649
Oct 21, 202442.0042.4339.6540.1040.1015,276,768
Oct 18, 202441.9742.2940.7541.6541.6513,806,776
Oct 17, 202444.2144.4042.0342.2442.2413,907,262
Oct 16, 202444.0045.0643.6544.0944.0921,147,547
Oct 15, 202443.9544.5042.3044.0144.0123,451,420
Oct 14, 202442.7044.8742.0543.6743.6744,902,419
Oct 11, 202439.4042.8038.7642.2642.2639,705,749
Oct 10, 202440.2040.6539.0439.3739.3710,529,740
Oct 9, 202440.2041.4439.7539.9239.9213,820,877
Oct 8, 202437.8440.4237.1239.9939.9916,394,173
Oct 7, 202440.5141.2937.0537.5637.5624,233,370
Oct 4, 202441.8042.3740.0540.3340.3315,611,886
Oct 3, 202442.3042.9041.6541.8741.878,742,471
Oct 1, 202442.2044.0042.1043.4543.4514,385,532
Sep 30, 202442.3942.6841.7642.0342.0311,412,936
Sep 27, 202442.9543.5942.5542.6342.6311,201,747
Sep 26, 202443.9944.1542.4942.9342.9311,177,161
Sep 25, 202445.0545.1843.6343.7943.7910,861,119
Sep 24, 202444.6245.8044.1245.0345.0318,583,685
Sep 23, 202443.2544.9943.1744.6244.6215,228,504
Sep 20, 202442.0543.4042.0543.1043.1019,650,643
Sep 19, 202443.9044.2441.4041.9141.9119,509,137
Sep 18, 202443.7044.5843.5043.7043.7015,070,761
Sep 17, 202444.7044.8443.2643.5143.5114,745,868
Sep 16, 202445.1045.3644.4044.6744.6713,025,484
Sep 13, 202445.2645.8444.8845.0145.0111,534,481
Sep 12, 202444.8545.3543.3745.0645.0621,091,160
Sep 11, 202446.3046.5844.3344.5844.5814,129,770
Sep 10, 202445.7946.5845.6146.0846.0811,982,186
Sep 9, 202446.3046.4045.0145.4845.4815,049,664
Sep 6, 202448.3548.6046.2146.3546.3519,544,390
Sep 5, 202446.4048.5046.0148.1148.1131,429,510
Sep 4, 202446.2046.9245.6846.2046.2010,942,849
Sep 3, 202446.5047.4046.4846.5846.5810,270,369
Sep 2, 202447.2947.4046.3546.5146.5110,494,330
Aug 30, 202447.3547.7446.8447.1947.1912,932,757
Aug 29, 202448.0948.1747.0047.1347.1313,502,649
Aug 28, 202448.0049.2547.8248.1948.1922,970,439
Aug 27, 202447.4048.2947.2547.7447.7412,518,580
Aug 26, 202448.5048.6847.3047.4047.4012,466,649
Aug 23, 202449.0049.7548.0748.2948.2914,135,274
Aug 22, 202450.0050.1048.7048.8748.8714,611,186
Aug 21, 202449.4450.9049.2049.8949.8935,203,417
Aug 20, 202447.5049.8346.8449.4849.4835,137,908
Aug 19, 202447.7148.1546.9647.2447.2415,067,410
Aug 16, 202446.6547.9245.7047.4747.4721,323,930
Aug 14, 202447.5047.5545.6045.7445.7420,293,627
Aug 13, 202449.1049.4047.0747.3047.3023,382,268
Aug 12, 202447.3949.7946.5548.9848.9837,060,164
Aug 9, 202447.5548.2746.5447.7947.7926,246,681
Aug 8, 202447.5748.1946.3246.5946.5920,562,484
Aug 7, 202447.0047.7946.2147.5647.5635,762,883
Aug 6, 202448.0049.1845.5545.9045.9060,827,330
Aug 5, 202449.9750.9048.4048.9548.9545,483,927
Aug 2, 202451.5653.3851.2152.3352.3333,169,596
Aug 1, 202456.0056.0452.3053.0953.0944,226,299
Jul 31, 202454.8056.4954.7355.7555.7544,020,480
Jul 30, 202455.3055.9554.5054.7654.7636,502,320
Jul 29, 202455.8556.5054.8155.1455.1446,047,167
Jul 26, 202453.6557.5053.0155.3755.37122,602,666
Jul 25, 202453.7056.5053.0053.3453.34110,220,438
Jul 24, 202447.8055.4047.3554.8554.85198,780,571
Jul 23, 202447.2548.6842.6647.5547.5558,705,636
Jul 22, 202445.5047.5944.9046.9546.9525,997,985
Jul 19, 202448.0048.1045.8046.0446.0435,783,105
Jul 18, 202450.0550.2548.0148.3748.3727,126,551
Jul 16, 202450.2051.7549.8049.9849.9828,607,449
Jul 15, 202450.4550.8949.2750.1750.1726,569,795
Jul 12, 202451.4452.4350.0050.2450.2437,653,288
Jul 11, 202452.0053.1550.7551.1751.1756,517,494
Jul 10, 202451.9553.1048.7051.8451.84125,298,800
Jul 9, 202448.9351.7448.9051.1451.1496,077,115
Jul 8, 202448.5550.2048.2548.7248.7241,104,297
Jul 5, 202447.7549.0047.5548.2448.2423,935,562
Jul 4, 202448.1548.8947.6547.8147.8121,921,656
Jul 3, 202447.1648.3446.9247.9447.9423,224,061
Jul 2, 202448.5048.5046.4046.9146.9122,568,844
Jul 1, 202447.7549.4047.2048.3148.3128,952,309
Jun 28, 202448.2048.9547.2547.6647.6623,151,143
Jun 27, 202450.3050.6646.2348.1848.1854,093,337
Jun 26, 202451.1551.4050.0150.6050.6029,198,034
Jun 25, 202450.6053.4050.4850.9150.9176,232,079
Jun 24, 202449.0051.8548.5050.4150.4141,350,718
Jun 21, 202450.2550.7049.0049.1949.1929,241,779
Jun 20, 202447.7551.8747.5049.9449.9485,554,370
Jun 19, 202448.8548.9546.7147.5147.5125,301,260
Jun 18, 202449.1050.8048.5148.6848.6833,568,277
Jun 14, 202448.5050.0047.6048.6448.6437,300,899
Jun 13, 202450.0050.3048.1048.8648.8685,502,871
Jun 12, 202447.9051.1847.6449.3049.30227,736,902
Jun 11, 202441.1047.6041.1047.0647.06273,620,461
Jun 10, 202438.7540.9038.5339.8039.8053,534,044
Jun 7, 202437.5038.7037.0038.3538.3535,225,357
Jun 6, 202435.8037.2035.6036.8036.8032,545,782
Jun 5, 202434.2535.3531.3035.0535.0543,817,143
Jun 4, 202438.4038.4034.7534.7534.7538,305,144
Jun 3, 202439.6539.7038.0038.6038.6029,102,632
May 31, 202436.8537.1535.6537.0037.0014,829,617
May 30, 202437.7538.0036.3536.7036.7010,846,484
May 29, 202437.0038.0036.4037.8537.8514,507,991
May 28, 202438.3038.4036.6536.9536.9516,243,329
May 27, 202439.2039.5037.8038.0538.0531,902,363
May 24, 202440.8041.6540.2040.5540.5526,908,239
May 23, 202440.9041.9040.1040.4040.4025,501,415
May 22, 202440.9541.6039.7540.8040.8027,151,973
May 21, 202438.0541.2537.6040.6540.6556,698,430
May 17, 202436.8037.9036.5037.2537.2520,326,147
May 16, 202436.2037.4535.9536.5536.5516,394,435
May 15, 202435.8036.8035.7536.0036.0015,125,325
May 14, 202434.0035.8534.0035.6035.6011,452,467
May 13, 202433.9534.4032.8033.9033.909,525,787
May 10, 202433.7534.3032.7534.1534.158,718,003
May 9, 202435.0035.2533.6033.7533.759,293,401

Related Tickers

NBCC.NS NBCC (India) Limited
92.22
-1.82%
 
BLKASHYAP.NS B.L. Kashyap and Sons Limited
63.60
-0.93%
 
ENGINERSIN.NS Engineers India Limited
175.38
+1.92%
 
ITDCEM.NS ITD Cementation India Limited
523.75
-0.03%
 
PATELENG.NS Patel Engineering Limited
41.47
-1.10%
 
DENTA.NS DENTA WATER N INFRA SOL L
277.65
-0.38%
 
1810.T Matsui Construction Co., Ltd.
995.00
+0.71%
 
AEG.JO Aveng Limited
625.00
-1.42%
 
GAYAPROJ.NS Gayatri Projects Limited
7.02
0.00%
 
603887.SS Shanghai CDXJ Digital Technology Co.,LTD
18.52
-1.54%