tiprankstipranks
Trending News
More News >
Hindustan Composites Limited (IN:HINDCOMPOS)
:HINDCOMPOS
India Market

Hindustan Composites Limited (HINDCOMPOS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
481.95
507.45
481.95
496.90
496.90
+1.09%
654
0.61
Jun 05, 2025
507.00
510.45
487.50
491.55
491.55
-2.82%
1,429
1.36
Jun 04, 2025
483.50
511.70
483.50
505.80
505.80
+5.72%
1,304
1.27
Jun 03, 2025
497.60
497.60
476.10
478.45
478.45
-3.48%
889
0.87
Jun 02, 2025
463.50
508.70
463.50
495.70
495.70
-2.68%
2,402
2.41
May 30, 2025
517.00
519.20
506.50
509.35
509.35
+0.73%
556
0.55
May 29, 2025
440.00
513.00
440.00
505.65
505.65
+8.63%
6,604
7.26
May 28, 2025
469.75
470.00
459.65
465.50
465.50
+0.16%
1,524
1.69
May 27, 2025
459.20
470.00
457.15
464.75
464.75
-0.52%
408
0.45
May 26, 2025
467.85
467.85
461.35
467.20
467.20
+2.13%
376
0.42
May 23, 2025
465.90
471.55
452.00
457.45
457.45
-0.81%
2,041
2.20
May 22, 2025
441.45
465.80
437.55
461.20
461.20
+5.95%
3,008
3.39
May 21, 2025
443.60
444.00
435.00
435.30
435.30
+0.21%
434
0.48
May 20, 2025
456.40
466.00
432.20
434.40
434.40
-2.92%
1,088
1.15
May 19, 2025
446.30
450.70
441.05
447.45
447.45
+1.29%
610
0.65
May 16, 2025
429.00
448.65
429.00
441.75
441.75
+0.25%
304
0.33
May 15, 2025
445.50
448.10
440.25
440.65
440.65
-0.44%
885
0.96
May 14, 2025
442.00
446.65
438.00
442.60
442.60
+0.39%
790
0.85
May 13, 2025
450.00
452.80
435.00
440.90
440.90
+0.85%
3,118
3.50
May 12, 2025
429.80
445.80
426.85
437.20
437.20
+3.59%
2,703
3.15
May 09, 2025
409.85
422.05
408.60
422.05
422.05
-0.02%
2,782
3.27
May 08, 2025
424.05
436.60
419.05
422.15
422.15
-1.08%
2,408
2.95
May 07, 2025
425.65
428.20
420.00
426.75
426.75
-0.67%
1,077
1.33
May 06, 2025
427.00
440.30
425.50
429.65
429.65
+0.20%
2,526
3.23
May 05, 2025
420.45
430.30
420.00
428.80
428.80
+1.61%
345
0.43
May 02, 2025
414.90
426.60
408.40
422.00
422.00
+3.10%
138
0.17
Apr 30, 2025
429.40
429.40
403.95
409.30
409.30
-3.61%
2,331
2.97
Apr 29, 2025
435.00
435.00
423.25
424.65
424.65
-2.36%
688
0.88
Apr 28, 2025
436.20
438.90
430.00
434.90
434.90
+1.30%
405
0.51
Apr 25, 2025
451.65
451.65
425.25
429.30
429.30
-4.57%
319
0.41
Apr 24, 2025
452.50
455.00
448.55
449.85
449.85
-0.08%
397
0.51
Apr 23, 2025
456.00
456.50
449.95
450.20
450.20
-0.61%
137
0.17
Apr 22, 2025
447.15
455.10
447.15
452.95
452.95
+1.32%
301
0.38
Apr 21, 2025
440.65
449.10
440.65
447.05
447.05
+1.80%
104
0.13
Apr 17, 2025
425.00
451.25
425.00
439.15
439.15
-0.76%
304
0.37
Apr 16, 2025
439.00
445.70
437.85
442.50
442.50
+0.92%
330
0.40
Apr 15, 2025
427.10
438.45
427.10
438.45
438.45
+2.67%
142
0.17
Apr 11, 2025
436.45
436.80
422.10
427.05
427.05
-0.15%
317
0.38
Apr 09, 2025
432.00
432.95
422.10
427.70
427.70
-0.72%
111
0.13
Apr 08, 2025
410.00
430.80
410.00
430.80
430.80
+5.64%
157
0.18
Apr 07, 2025
405.45
411.85
402.15
407.80
407.80
-4.90%
248
0.28
Apr 04, 2025
432.00
435.05
423.45
428.80
428.80
-1.28%
198
0.22
Apr 03, 2025
440.00
445.75
433.35
434.35
434.35
+0.15%
1,317
1.48
Apr 02, 2025
433.95
443.90
430.30
433.70
433.70
-0.65%
124
0.14
Apr 01, 2025
439.00
442.55
433.00
436.55
436.55
+1.33%
308
0.34
Mar 28, 2025
449.50
458.00
424.70
430.80
430.80
-2.86%
1,851
2.09
Mar 27, 2025
437.00
458.40
423.10
443.50
443.50
+1.59%
2,020
2.36
Mar 26, 2025
451.70
451.70
431.25
436.55
436.55
-2.25%
1,505
1.73
Mar 25, 2025
475.70
475.70
442.65
446.60
446.60
-4.97%
2,198
2.62
Mar 24, 2025
459.85
475.00
459.85
469.95
469.95
+3.40%
950
1.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis