Price Data Selection & Download
Hindustan Construction Company Share Price All Time Records & Statistics (Sep 2025 - May 2026)
169 daily OHLCV records on NSE from Sept. 2025 to May 2026. For live price, key ratios and fundamentals, see HCC screener.
Share Price All Time High
₹30.00
September 23, 2025
NSE Exchange
Share Price All Time Low
₹13.65
March 30, 2026
NSE Exchange
Highest Volume Trading Day
243,822,060
December 02, 2025 • ₹26.56
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
HCC daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹22.06 | ₹23.70 | ₹21.99 | ₹23.21 | 103,334,152 |
| 2026-05-26 | ₹22.45 | ₹22.80 | ₹21.82 | ₹21.94 | 32,152,415 |
| 2026-05-25 | ₹21.25 | ₹22.86 | ₹21.19 | ₹22.38 | 60,690,716 |
| 2026-05-22 | ₹20.60 | ₹21.28 | ₹20.49 | ₹20.87 | 19,097,276 |
| 2026-05-21 | ₹21.10 | ₹21.26 | ₹20.35 | ₹20.48 | 23,234,133 |
| 2026-05-20 | ₹20.88 | ₹21.19 | ₹20.64 | ₹20.90 | 21,537,401 |
| 2026-05-19 | ₹21.45 | ₹21.64 | ₹20.86 | ₹20.95 | 23,065,902 |
| 2026-05-18 | ₹21.12 | ₹21.62 | ₹20.46 | ₹21.18 | 38,182,949 |
| 2026-05-15 | ₹21.50 | ₹22.56 | ₹20.96 | ₹21.41 | 53,947,188 |
| 2026-05-14 | ₹22.30 | ₹22.54 | ₹21.60 | ₹21.96 | 32,155,223 |
| 2026-05-13 | ₹21.85 | ₹22.46 | ₹21.79 | ₹22.03 | 32,570,846 |
| 2026-05-12 | ₹22.40 | ₹23.17 | ₹21.61 | ₹21.74 | 44,781,305 |
| 2026-05-11 | ₹23.00 | ₹23.13 | ₹22.30 | ₹22.43 | 35,125,848 |
| 2026-05-08 | ₹24.28 | ₹24.34 | ₹23.05 | ₹23.30 | 34,092,199 |
| 2026-05-07 | ₹24.34 | ₹24.65 | ₹23.94 | ₹24.35 | 34,338,169 |
| 2026-05-06 | ₹23.90 | ₹24.34 | ₹23.64 | ₹24.15 | 48,984,019 |
| 2026-05-05 | ₹22.30 | ₹23.78 | ₹22.16 | ₹23.58 | 70,769,850 |
| 2026-05-04 | ₹22.39 | ₹22.57 | ₹21.92 | ₹22.35 | 38,541,636 |
| 2026-04-30 | ₹21.90 | ₹22.21 | ₹21.35 | ₹22.04 | 46,678,840 |
| 2026-04-29 | ₹22.70 | ₹22.88 | ₹21.94 | ₹22.07 | 44,746,917 |
| 2026-04-28 | ₹20.80 | ₹22.55 | ₹20.63 | ₹22.40 | 100,774,509 |
| 2026-04-27 | ₹20.44 | ₹21.05 | ₹20.00 | ₹20.71 | 42,098,973 |
| 2026-04-24 | ₹20.55 | ₹21.25 | ₹19.65 | ₹20.05 | 60,176,060 |
| 2026-04-23 | ₹19.98 | ₹20.75 | ₹19.80 | ₹20.61 | 46,371,447 |
| 2026-04-22 | ₹19.68 | ₹20.36 | ₹19.52 | ₹20.18 | 41,913,180 |
| 2026-04-21 | ₹19.35 | ₹20.20 | ₹19.13 | ₹19.61 | 48,928,619 |
| 2026-04-20 | ₹19.21 | ₹19.64 | ₹18.65 | ₹19.24 | 38,742,935 |
| 2026-04-17 | ₹18.99 | ₹19.71 | ₹18.89 | ₹19.09 | 40,904,325 |
| 2026-04-16 | ₹18.75 | ₹19.07 | ₹18.09 | ₹18.87 | 39,216,078 |
| 2026-04-15 | ₹17.82 | ₹18.70 | ₹17.74 | ₹18.46 | 53,752,319 |
| 2026-04-13 | ₹17.00 | ₹17.67 | ₹16.75 | ₹17.27 | 41,925,451 |
| 2026-04-10 | ₹16.77 | ₹17.87 | ₹16.67 | ₹17.60 | 64,660,475 |
| 2026-04-09 | ₹16.75 | ₹17.02 | ₹16.40 | ₹16.52 | 20,111,904 |
| 2026-04-08 | ₹16.35 | ₹16.84 | ₹16.26 | ₹16.75 | 34,110,174 |
| 2026-04-07 | ₹15.40 | ₹15.96 | ₹15.18 | ₹15.64 | 23,054,185 |
| 2026-04-06 | ₹15.42 | ₹15.76 | ₹14.90 | ₹15.60 | 33,261,099 |
| 2026-04-02 | ₹14.65 | ₹15.54 | ₹14.45 | ₹15.40 | 23,372,394 |
| 2026-04-01 | ₹14.59 | ₹15.31 | ₹14.15 | ₹15.13 | 35,644,501 |
| 2026-03-30 | ₹14.25 | ₹14.70 | ₹13.65 | ₹13.73 | 34,475,213 |
| 2026-03-27 | ₹14.88 | ₹14.90 | ₹14.27 | ₹14.52 | 39,071,054 |
| 2026-03-25 | ₹14.80 | ₹15.44 | ₹14.76 | ₹15.10 | 28,170,044 |
| 2026-03-24 | ₹14.79 | ₹14.84 | ₹14.24 | ₹14.69 | 23,607,528 |
| 2026-03-23 | ₹15.25 | ₹15.30 | ₹14.15 | ₹14.23 | 42,325,802 |
| 2026-03-20 | ₹15.50 | ₹15.77 | ₹15.36 | ₹15.44 | 20,068,506 |
| 2026-03-19 | ₹15.20 | ₹15.72 | ₹15.07 | ₹15.15 | 26,294,192 |
| 2026-03-18 | ₹15.29 | ₹15.87 | ₹15.22 | ₹15.65 | 22,863,268 |
| 2026-03-17 | ₹15.10 | ₹15.36 | ₹14.83 | ₹15.15 | 22,929,478 |
| 2026-03-16 | ₹15.52 | ₹15.52 | ₹14.60 | ₹14.93 | 31,626,433 |
| 2026-03-13 | ₹16.01 | ₹16.09 | ₹15.23 | ₹15.33 | 19,391,589 |
| 2026-03-12 | ₹15.96 | ₹16.33 | ₹15.48 | ₹16.09 | 17,963,204 |
| 2026-03-11 | ₹16.12 | ₹16.50 | ₹15.85 | ₹15.97 | 16,857,779 |
| 2026-03-10 | ₹15.85 | ₹16.20 | ₹15.47 | ₹16.10 | 18,127,051 |
| 2026-03-09 | ₹15.80 | ₹15.80 | ₹15.15 | ₹15.47 | 16,633,338 |
| 2026-03-06 | ₹16.35 | ₹16.69 | ₹15.90 | ₹16.01 | 22,356,076 |
| 2026-03-05 | ₹16.50 | ₹16.54 | ₹15.93 | ₹16.27 | 18,528,442 |
| 2026-03-04 | ₹16.60 | ₹16.67 | ₹16.15 | ₹16.24 | 18,485,316 |
| 2026-03-02 | ₹16.56 | ₹17.17 | ₹16.34 | ₹16.71 | 28,781,919 |
| 2026-02-27 | ₹17.87 | ₹17.88 | ₹17.30 | ₹17.38 | 13,098,331 |
| 2026-02-26 | ₹18.10 | ₹18.22 | ₹17.46 | ₹17.82 | 16,051,622 |
| 2026-02-25 | ₹18.37 | ₹18.43 | ₹17.74 | ₹18.05 | 16,514,407 |
| 2026-02-24 | ₹18.50 | ₹18.55 | ₹17.96 | ₹18.17 | 18,542,271 |
| 2026-02-23 | ₹18.90 | ₹18.96 | ₹18.43 | ₹18.50 | 17,176,761 |
| 2026-02-20 | ₹18.80 | ₹18.88 | ₹18.61 | ₹18.69 | 9,315,879 |
| 2026-02-19 | ₹19.15 | ₹19.31 | ₹18.68 | ₹18.86 | 16,098,347 |
| 2026-02-18 | ₹19.17 | ₹19.45 | ₹18.98 | ₹19.10 | 13,955,902 |
| 2026-02-17 | ₹19.37 | ₹19.50 | ₹19.05 | ₹19.16 | 11,309,643 |
| 2026-02-16 | ₹19.99 | ₹19.99 | ₹19.30 | ₹19.39 | 13,872,800 |
| 2026-02-13 | ₹20.10 | ₹20.40 | ₹19.66 | ₹19.83 | 34,564,371 |
| 2026-02-12 | ₹19.90 | ₹20.32 | ₹19.57 | ₹20.10 | 21,082,740 |
| 2026-02-11 | ₹20.40 | ₹20.44 | ₹19.81 | ₹19.90 | 13,930,954 |
| 2026-02-10 | ₹19.95 | ₹20.60 | ₹19.73 | ₹20.34 | 36,546,888 |
| 2026-02-09 | ₹19.25 | ₹20.04 | ₹19.25 | ₹19.85 | 24,354,321 |
| 2026-02-06 | ₹19.20 | ₹19.20 | ₹18.82 | ₹19.06 | 12,840,925 |
| 2026-02-05 | ₹19.74 | ₹19.90 | ₹19.21 | ₹19.27 | 14,652,540 |
| 2026-02-04 | ₹19.55 | ₹20.25 | ₹19.30 | ₹19.81 | 24,681,061 |
| 2026-02-03 | ₹20.11 | ₹20.35 | ₹19.45 | ₹19.59 | 21,006,225 |
| 2026-02-02 | ₹19.35 | ₹19.64 | ₹18.80 | ₹19.23 | 22,804,269 |
| 2026-02-01 | ₹20.08 | ₹20.35 | ₹19.10 | ₹19.35 | 25,913,304 |
| 2026-01-30 | ₹19.39 | ₹20.90 | ₹19.10 | ₹20.02 | 34,442,989 |
| 2026-01-29 | ₹20.24 | ₹20.45 | ₹19.45 | ₹19.56 | 21,778,186 |
| 2026-01-28 | ₹18.94 | ₹20.55 | ₹18.88 | ₹20.21 | 51,848,017 |
| 2026-01-27 | ₹18.30 | ₹18.95 | ₹17.85 | ₹18.79 | 24,506,079 |
| 2026-01-23 | ₹19.15 | ₹19.20 | ₹18.07 | ₹18.17 | 15,420,673 |
| 2026-01-22 | ₹19.10 | ₹19.26 | ₹18.76 | ₹19.10 | 23,389,787 |
| 2026-01-21 | ₹19.07 | ₹19.33 | ₹18.28 | ₹18.41 | 37,576,244 |
| 2026-01-20 | ₹20.07 | ₹20.14 | ₹19.00 | ₹19.06 | 36,733,677 |
| 2026-01-19 | ₹20.50 | ₹20.64 | ₹19.76 | ₹20.08 | 30,222,438 |
| 2026-01-16 | ₹20.30 | ₹21.29 | ₹20.16 | ₹20.66 | 61,554,018 |
| 2026-01-14 | ₹19.60 | ₹20.33 | ₹19.41 | ₹20.11 | 37,443,051 |
| 2026-01-13 | ₹18.82 | ₹20.00 | ₹18.65 | ₹19.65 | 80,236,597 |
| 2026-01-12 | ₹18.80 | ₹19.01 | ₹17.84 | ₹18.72 | 37,234,637 |
| 2026-01-09 | ₹18.61 | ₹18.87 | ₹18.10 | ₹18.17 | 20,728,432 |
| 2026-01-08 | ₹19.14 | ₹19.27 | ₹18.50 | ₹18.61 | 24,100,510 |
| 2026-01-07 | ₹19.20 | ₹19.38 | ₹19.01 | ₹19.14 | 21,554,154 |
| 2026-01-06 | ₹19.80 | ₹19.80 | ₹19.05 | ₹19.18 | 24,276,812 |
| 2026-01-05 | ₹19.49 | ₹20.10 | ₹19.31 | ₹19.80 | 39,292,123 |
| 2026-01-02 | ₹19.10 | ₹19.49 | ₹18.92 | ₹19.39 | 27,712,126 |
| 2026-01-01 | ₹19.05 | ₹19.36 | ₹18.84 | ₹19.04 | 21,927,089 |
Hindustan Construction Company Share Price Performance Analysis (Sep 2025 - May 2026)
HCC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+21.90%
₹19.04 → ₹23.21
Year to Date
Price Volatility
12.97%
Low Volatility
Year to Date
Average Daily Volume
32,305,031
Year to Date Average
NSE Exchange
Hindustan Construction Company Share Price History – Frequently Asked Questions
Common questions about HCC historical data and records. Examine HCC quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Hindustan Construction Company (HCC)?
The all-time high share price of Hindustan Construction Company was ₹30.0 recorded on September 23, 2025 on the NSE exchange.
What is the all-time low share price of Hindustan Construction Company (HCC)?
The all-time low share price of Hindustan Construction Company was ₹13.65 recorded on March 30, 2026 on the NSE exchange.
How can I download HCC historical share price data?
You can download Hindustan Construction Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HCC shares?
The highest trading volume day for Hindustan Construction Company was 243,822,060 shares traded on December 02, 2025 on the NSE exchange, with share price at ₹26.56.