Hindustan Composites Limited(IN:HINDCOMPOS)
₹380.20-0.55 (-0.14%)
IN:HINDCOMPOS
Hindustan Composites Limited historical prices
₹380.20
At close:-0.55 (-0.14%)
Want to see IN:HINDCOMPOS full AI Analyst Report?
Hindustan Composites Limited (HINDCOMPOS) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 383.00 | 384.35 | 376.10 | 380.20 | 380.20 | -0.14% | 2,263 | 1.33 |
| Nov 10, 2026 | 380.75 | 386.80 | 372.20 | 380.75 | 380.75 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 378.95 | 386.80 | 372.20 | 380.75 | 380.75 | +0.81% | 129 | 0.08 |
| Nov 06, 2026 | 376.00 | 379.95 | 371.90 | 377.70 | 377.70 | +1.66% | 483 | 0.28 |
| Nov 05, 2026 | 374.50 | 380.00 | 368.25 | 371.55 | 371.55 | +1.52% | 1,059 | 0.63 |
| Nov 04, 2026 | 360.05 | 366.05 | 360.05 | 366.00 | 366.00 | +2.65% | 311 | 0.18 |
| Nov 03, 2026 | 371.00 | 373.05 | 352.05 | 356.55 | 356.55 | -2.95% | 2,256 | 1.36 |
| Nov 02, 2026 | 346.30 | 374.70 | 346.30 | 367.40 | 367.40 | +4.01% | 1,528 | 0.93 |
| Oct 30, 2026 | 372.55 | 373.00 | 350.20 | 353.25 | 353.25 | -4.64% | 3,080 | 1.93 |
| Oct 29, 2026 | 368.20 | 377.35 | 365.15 | 370.45 | 370.45 | -2.41% | 335 | 0.21 |
| Oct 28, 2026 | 369.95 | 388.00 | 369.95 | 379.60 | 379.60 | +3.18% | 861 | 0.55 |
| Oct 27, 2026 | 378.00 | 382.80 | 362.00 | 367.90 | 367.90 | -1.64% | 866 | 0.55 |
| Oct 26, 2026 | 360.05 | 376.10 | 357.05 | 374.05 | 374.05 | +3.97% | 228 | 0.15 |
| Oct 23, 2026 | 381.85 | 381.85 | 354.30 | 359.75 | 359.75 | -8.02% | 3,928 | 2.61 |
| Oct 22, 2026 | 382.00 | 397.45 | 381.15 | 391.10 | 391.10 | -0.71% | 369 | 0.25 |
| Oct 21, 2026 | 420.00 | 420.00 | 391.15 | 393.90 | 393.90 | -4.90% | 2,282 | 1.55 |
| Oct 20, 2026 | 414.20 | 435.00 | 412.00 | 414.20 | 414.20 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 430.60 | 435.00 | 412.00 | 414.20 | 414.20 | -5.79% | 3,580 | 2.48 |
| Oct 16, 2026 | 447.95 | 449.95 | 415.10 | 439.65 | 439.65 | -3.78% | 9,675 | 7.49 |
| Oct 15, 2026 | 469.20 | 479.95 | 467.00 | 477.90 | 456.90 | +2.58% | 12,540 | 11.46 |
| Oct 14, 2026 | 448.45 | 467.95 | 442.45 | 465.90 | 445.43 | +6.09% | 20,914 | 26.81 |
| Oct 13, 2026 | 442.00 | 449.60 | 427.50 | 439.15 | 419.85 | +1.18% | 11,783 | 19.67 |
| Oct 12, 2026 | 437.25 | 438.00 | 428.00 | 434.05 | 414.98 | +1.07% | 1,171 | 2.01 |
| Oct 09, 2026 | 423.95 | 440.00 | 421.40 | 429.45 | 410.58 | +3.42% | 1,625 | 2.69 |
| Oct 08, 2026 | 407.95 | 423.95 | 407.30 | 415.25 | 397.00 | +2.71% | 1,967 | 3.41 |
| Oct 07, 2026 | 400.00 | 417.70 | 398.10 | 404.30 | 386.53 | +0.85% | 1,201 | 2.13 |
| Oct 06, 2026 | 413.95 | 413.95 | 397.70 | 400.90 | 383.28 | -0.07% | 469 | 0.84 |
| Oct 05, 2026 | 395.20 | 424.40 | 395.20 | 401.20 | 383.57 | +8.39% | 6,769 | 14.30 |
| Oct 02, 2026 | 370.15 | 382.00 | 370.05 | 370.15 | 353.88 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 381.75 | 382.00 | 370.05 | 370.15 | 353.88 | -3.04% | 247 | 0.50 |
| Sep 30, 2026 | 378.00 | 382.10 | 376.65 | 381.75 | 364.98 | +1.84% | 9 | 0.02 |
| Sep 29, 2026 | 381.00 | 383.15 | 372.10 | 374.85 | 358.38 | -1.32% | 381 | 0.62 |
| Sep 28, 2026 | 382.70 | 388.00 | 375.00 | 379.85 | 363.16 | -1.15% | 391 | 0.47 |
| Sep 25, 2026 | 384.20 | 392.65 | 382.40 | 384.25 | 367.37 | +0.62% | 90 | 0.11 |
| Sep 24, 2026 | 387.80 | 387.80 | 381.00 | 381.90 | 365.12 | -1.60% | 188 | 0.23 |
| Sep 23, 2026 | 380.30 | 393.20 | 380.30 | 388.10 | 371.05 | +3.19% | 174 | 0.21 |
| Sep 22, 2026 | 379.00 | 386.50 | 374.80 | 376.10 | 359.57 | +0.15% | 227 | 0.27 |
| Sep 21, 2026 | 449.95 | 449.95 | 374.95 | 377.55 | 359.05 | -0.01% | 870 | 1.07 |
| Sep 18, 2026 | 378.80 | 388.70 | 370.10 | 377.60 | 359.10 | +2.66% | 1,356 | 1.70 |
| Sep 17, 2026 | 372.60 | 380.50 | 363.95 | 367.80 | 349.78 | -1.30% | 1,956 | 2.53 |
| Sep 16, 2026 | 375.00 | 382.10 | 370.00 | 372.65 | 354.39 | -2.96% | 211 | 0.27 |
| Sep 15, 2026 | 384.65 | 384.65 | 375.00 | 384.00 | 365.18 | +2.32% | 35 | 0.04 |
| Sep 14, 2026 | 375.30 | 381.80 | 375.00 | 375.30 | 356.91 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 381.20 | 381.80 | 375.00 | 375.30 | 356.91 | -1.55% | 739 | 0.94 |
| Sep 10, 2026 | 387.05 | 394.00 | 380.75 | 381.20 | 362.52 | -1.14% | 247 | 0.31 |
| Sep 09, 2026 | 395.45 | 400.40 | 380.00 | 385.60 | 366.70 | -0.61% | 1,672 | 2.18 |
| Sep 08, 2026 | 402.05 | 403.20 | 381.65 | 387.95 | 368.94 | -1.80% | 532 | 0.70 |
| Sep 07, 2026 | 393.00 | 395.05 | 391.80 | 395.05 | 375.69 | +0.66% | 304 | 0.40 |
| Sep 04, 2026 | 411.00 | 411.00 | 392.30 | 392.45 | 373.22 | +0.31% | 416 | 0.55 |
| Sep 03, 2026 | 396.05 | 399.60 | 390.00 | 391.25 | 372.08 | -1.11% | 182 | 0.24 |
