Price Data Selection & Download
Hindustan Composites Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5733 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Hindustan Composites share price today.
Share Price All Time High
₹803.33
April 10, 2017
NSE Exchange
Share Price All Time Low
₹3.79
March 13, 2003
NSE Exchange
Highest Volume Trading Day
5,654,889
February 22, 2005 • ₹20.50
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
HINDCOMPOS daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹406.45 | ₹416.80 | ₹400.10 | ₹404.30 | 13,545 |
| 2026-05-20 | ₹415.00 | ₹415.00 | ₹402.05 | ₹405.55 | 8,730 |
| 2026-05-19 | ₹413.25 | ₹426.00 | ₹404.10 | ₹405.55 | 9,184 |
| 2026-05-18 | ₹408.00 | ₹420.30 | ₹405.90 | ₹410.25 | 8,285 |
| 2026-05-15 | ₹431.05 | ₹440.00 | ₹416.70 | ₹420.30 | 7,321 |
| 2026-05-14 | ₹451.40 | ₹451.40 | ₹426.00 | ₹434.40 | 10,097 |
| 2026-05-13 | ₹458.90 | ₹458.90 | ₹440.00 | ₹442.45 | 7,029 |
| 2026-05-12 | ₹448.00 | ₹461.90 | ₹442.20 | ₹447.90 | 6,069 |
| 2026-05-11 | ₹464.95 | ₹465.45 | ₹449.00 | ₹450.60 | 4,078 |
| 2026-05-08 | ₹476.00 | ₹477.00 | ₹456.10 | ₹462.25 | 7,300 |
| 2026-05-07 | ₹459.95 | ₹479.00 | ₹459.95 | ₹471.40 | 13,670 |
| 2026-05-06 | ₹448.00 | ₹467.00 | ₹448.00 | ₹463.20 | 9,105 |
| 2026-05-05 | ₹451.35 | ₹456.90 | ₹443.00 | ₹445.50 | 11,144 |
| 2026-05-04 | ₹465.95 | ₹465.95 | ₹449.00 | ₹451.35 | 6,763 |
| 2026-04-30 | ₹460.00 | ₹465.20 | ₹452.00 | ₹457.65 | 5,246 |
| 2026-04-29 | ₹477.70 | ₹477.70 | ₹462.00 | ₹465.45 | 5,650 |
| 2026-04-28 | ₹470.50 | ₹476.70 | ₹464.05 | ₹470.65 | 7,111 |
| 2026-04-27 | ₹491.00 | ₹494.00 | ₹464.80 | ₹468.60 | 17,936 |
| 2026-04-24 | ₹479.60 | ₹511.30 | ₹471.00 | ₹483.85 | 87,117 |
| 2026-04-23 | ₹475.00 | ₹483.00 | ₹458.45 | ₹459.60 | 6,907 |
| 2026-04-22 | ₹479.00 | ₹484.80 | ₹475.05 | ₹476.50 | 6,652 |
| 2026-04-21 | ₹470.55 | ₹488.00 | ₹470.55 | ₹479.05 | 9,605 |
| 2026-04-20 | ₹490.55 | ₹490.55 | ₹466.00 | ₹468.25 | 16,443 |
| 2026-04-17 | ₹485.00 | ₹495.95 | ₹479.25 | ₹490.55 | 24,170 |
| 2026-04-16 | ₹510.95 | ₹550.00 | ₹475.00 | ₹480.10 | 230,318 |
| 2026-04-15 | ₹448.00 | ₹491.80 | ₹440.00 | ₹491.80 | 146,911 |
| 2026-04-13 | ₹413.00 | ₹417.35 | ₹398.75 | ₹409.85 | 3,960 |
| 2026-04-10 | ₹398.80 | ₹427.90 | ₹393.05 | ₹417.30 | 9,768 |
| 2026-04-09 | ₹400.05 | ₹401.95 | ₹390.00 | ₹391.85 | 2,183 |
| 2026-04-08 | ₹384.00 | ₹405.00 | ₹375.00 | ₹400.05 | 7,222 |
| 2026-04-07 | ₹385.00 | ₹385.00 | ₹370.35 | ₹374.75 | 856 |
| 2026-04-06 | ₹360.00 | ₹380.00 | ₹358.85 | ₹368.40 | 4,790 |
| 2026-04-02 | ₹360.00 | ₹366.95 | ₹358.60 | ₹364.70 | 1,589 |
| 2026-04-01 | ₹348.45 | ₹371.55 | ₹348.45 | ₹367.30 | 3,974 |
| 2026-03-30 | ₹358.75 | ₹358.75 | ₹347.10 | ₹348.45 | 3,450 |
| 2026-03-27 | ₹388.00 | ₹388.00 | ₹356.60 | ₹358.75 | 5,653 |
| 2026-03-25 | ₹371.90 | ₹379.90 | ₹371.90 | ₹376.25 | 4,219 |
| 2026-03-24 | ₹384.85 | ₹389.55 | ₹364.90 | ₹369.85 | 6,997 |
| 2026-03-23 | ₹388.00 | ₹388.05 | ₹376.00 | ₹380.35 | 8,674 |
| 2026-03-20 | ₹397.80 | ₹399.70 | ₹381.70 | ₹394.60 | 3,435 |
| 2026-03-19 | ₹395.00 | ₹395.00 | ₹380.25 | ₹381.95 | 3,102 |
| 2026-03-18 | ₹382.70 | ₹388.00 | ₹378.00 | ₹387.15 | 5,160 |
| 2026-03-17 | ₹383.00 | ₹400.00 | ₹379.35 | ₹383.00 | 3,782 |
| 2026-03-16 | ₹386.45 | ₹389.60 | ₹380.95 | ₹382.10 | 3,199 |
| 2026-03-13 | ₹402.65 | ₹403.80 | ₹382.10 | ₹386.45 | 2,401 |
| 2026-03-12 | ₹410.15 | ₹412.25 | ₹402.35 | ₹404.40 | 1,185 |
| 2026-03-11 | ₹415.20 | ₹415.20 | ₹402.10 | ₹410.10 | 1,606 |
| 2026-03-10 | ₹402.00 | ₹414.00 | ₹402.00 | ₹409.75 | 1,312 |
| 2026-03-09 | ₹419.90 | ₹419.90 | ₹398.00 | ₹400.60 | 4,397 |
| 2026-03-06 | ₹412.20 | ₹419.00 | ₹412.20 | ₹414.05 | 652 |
| 2026-03-05 | ₹413.55 | ₹415.20 | ₹410.00 | ₹412.20 | 744 |
| 2026-03-04 | ₹406.40 | ₹413.70 | ₹400.10 | ₹406.95 | 3,445 |
| 2026-03-02 | ₹401.00 | ₹422.65 | ₹398.95 | ₹415.35 | 7,044 |
| 2026-02-27 | ₹420.40 | ₹424.60 | ₹406.10 | ₹411.50 | 3,232 |
| 2026-02-26 | ₹425.85 | ₹425.85 | ₹412.30 | ₹416.10 | 1,714 |
| 2026-02-25 | ₹427.80 | ₹432.10 | ₹420.15 | ₹422.25 | 1,688 |
| 2026-02-24 | ₹426.70 | ₹433.25 | ₹423.30 | ₹428.10 | 2,364 |
| 2026-02-23 | ₹433.05 | ₹444.00 | ₹428.25 | ₹433.15 | 2,245 |
| 2026-02-20 | ₹438.00 | ₹443.00 | ₹432.00 | ₹435.20 | 2,481 |
| 2026-02-19 | ₹439.20 | ₹446.50 | ₹432.55 | ₹439.70 | 2,587 |
| 2026-02-18 | ₹437.00 | ₹446.00 | ₹432.50 | ₹439.20 | 3,928 |
| 2026-02-17 | ₹420.30 | ₹453.20 | ₹413.50 | ₹439.60 | 10,521 |
| 2026-02-16 | ₹422.00 | ₹422.50 | ₹411.00 | ₹420.15 | 1,779 |
| 2026-02-13 | ₹431.60 | ₹431.60 | ₹419.55 | ₹423.00 | 2,563 |
| 2026-02-12 | ₹434.75 | ₹441.50 | ₹425.00 | ₹436.90 | 3,594 |
| 2026-02-11 | ₹424.70 | ₹442.65 | ₹417.50 | ₹432.60 | 10,026 |
| 2026-02-10 | ₹428.50 | ₹428.50 | ₹420.05 | ₹422.70 | 2,537 |
| 2026-02-09 | ₹404.40 | ₹422.15 | ₹404.40 | ₹420.30 | 2,386 |
| 2026-02-06 | ₹414.65 | ₹415.50 | ₹407.90 | ₹408.90 | 789 |
| 2026-02-05 | ₹422.10 | ₹433.45 | ₹411.20 | ₹414.05 | 1,756 |
| 2026-02-04 | ₹407.80 | ₹422.50 | ₹403.75 | ₹420.00 | 8,998 |
| 2026-02-03 | ₹414.80 | ₹418.80 | ₹401.90 | ₹403.75 | 14,648 |
| 2026-02-02 | ₹400.00 | ₹408.85 | ₹395.00 | ₹399.80 | 2,340 |
| 2026-02-01 | ₹404.80 | ₹411.20 | ₹400.15 | ₹404.60 | 2,575 |
| 2026-01-30 | ₹415.00 | ₹415.00 | ₹402.60 | ₹404.80 | 6,858 |
| 2026-01-29 | ₹415.00 | ₹417.90 | ₹410.05 | ₹411.10 | 2,230 |
| 2026-01-28 | ₹428.00 | ₹428.00 | ₹403.20 | ₹409.35 | 5,586 |
| 2026-01-27 | ₹406.85 | ₹427.05 | ₹402.75 | ₹405.25 | 4,030 |
| 2026-01-23 | ₹411.35 | ₹412.45 | ₹403.00 | ₹406.85 | 1,906 |
| 2026-01-22 | ₹415.90 | ₹418.80 | ₹402.10 | ₹407.05 | 2,865 |
| 2026-01-21 | ₹412.00 | ₹423.70 | ₹403.20 | ₹406.30 | 4,475 |
| 2026-01-20 | ₹432.20 | ₹432.20 | ₹409.50 | ₹412.55 | 3,646 |
| 2026-01-19 | ₹447.75 | ₹447.75 | ₹424.00 | ₹427.60 | 6,922 |
| 2026-01-16 | ₹433.90 | ₹447.00 | ₹432.60 | ₹443.30 | 3,023 |
| 2026-01-14 | ₹427.10 | ₹433.90 | ₹425.00 | ₹430.45 | 6,646 |
| 2026-01-13 | ₹428.25 | ₹428.35 | ₹411.00 | ₹416.50 | 2,511 |
| 2026-01-12 | ₹435.80 | ₹444.05 | ₹418.05 | ₹421.30 | 4,204 |
| 2026-01-09 | ₹456.55 | ₹459.90 | ₹421.00 | ₹425.20 | 7,444 |
| 2026-01-08 | ₹467.95 | ₹467.95 | ₹450.50 | ₹452.90 | 2,686 |
| 2026-01-07 | ₹460.00 | ₹472.15 | ₹457.00 | ₹468.05 | 10,628 |
| 2026-01-06 | ₹454.75 | ₹455.95 | ₹448.90 | ₹449.75 | 2,174 |
| 2026-01-05 | ₹453.05 | ₹464.95 | ₹443.65 | ₹447.75 | 1,926 |
| 2026-01-02 | ₹443.80 | ₹456.00 | ₹426.05 | ₹451.10 | 8,973 |
| 2026-01-01 | ₹436.40 | ₹437.05 | ₹422.75 | ₹425.75 | 3,649 |
Hindustan Composites Share Price Performance Analysis (Jan 2003 - May 2026)
HINDCOMPOS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.04%
₹425.75 → ₹404.30
Year to Date
Price Volatility
7.46%
Low Volatility
Year to Date
Average Daily Volume
10,301
Year to Date Average
NSE Exchange
Hindustan Composites Share Price History – Frequently Asked Questions
Common questions about HINDCOMPOS historical data and records. Examine HINDCOMPOS earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Hindustan Composites (HINDCOMPOS)?
The all-time high share price of Hindustan Composites was ₹803.33 recorded on April 10, 2017 on the NSE exchange.
What is the all-time low share price of Hindustan Composites (HINDCOMPOS)?
The all-time low share price of Hindustan Composites was ₹3.79 recorded on March 13, 2003 on the NSE exchange.
How can I download HINDCOMPOS historical share price data?
You can download Hindustan Composites 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 HINDCOMPOS shares?
The highest trading volume day for Hindustan Composites was 5,654,889 shares traded on February 22, 2005 on the NSE exchange, with share price at ₹20.5.