Hindustan Construction Company share price history

NSE: HCCBSE: 500185ConstructionSmall Cap

Hindustan Construction Company Limited · Face value ₹1 · Listed Feb 1958 on BSE, Apr 2003 on NSE

₹17.50₹0.11 (0.62%)BSE ₹17.51

Share price at the NSE close on 28 Oct 2026. Previous close ₹17.61.

28 Oct: open ₹17.74, high ₹17.85, low ₹17.28

52-week range of traded prices to 28 Oct 2026

₹13.65Low, 30 Mar 2026₹29.50High, 29 Oct 2025

Market cap: ₹4,584 Cr764th largest listed
P/E: 27.64
P/E without one-offs: 35.80
P/B: 2.16
Dividend yield: Nonein the last 12 months
ROE: 10.9%
ROE without one-offs: 8.4%
ROCE: 14.9%
Debt to equity: 0.48
Volume, NSE: 88,29,258

Hindustan Construction Company share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Hindustan Construction Company's share price is on record from 2 Jan 2007, when it closed at ₹75.10, to 28 Oct 2026. Its highest close was ₹132.58 on 2 Jan 2008 and its lowest ₹3.65 on 26 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.50	−7.6%	27.83	13.73	19.05	28.50	13.65	6,34,66,06,277
2025	18.94	−49.9%	40.38	17.30	37.99	41.49	16.92	5,02,23,58,138
2024	37.83	+32.3%	55.75	28.80	28.50	57.50	28.45	7,89,00,88,384
2023	28.60	+42.3%	33.00	12.75	20.35	33.85	12.60	9,33,51,46,683
2022	20.10	+20.7%	21.95	10.65	16.90	22.70	10.55	4,64,07,95,872
2021	16.65	+84.0%	18.45	7.30	9.00	18.80	7.25	1,97,50,12,693
2020	9.05	−10.0%	11.75	3.65	10.05	12.20	3.60	1,11,53,91,977
2019	10.05	−23.3%	15.60	7.35	13.65	16.60	6.90	90,97,17,902
2018	13.10	−68.0%	43.35	9.90	41.25	44.10	9.45	3,00,78,57,863
2017	41.00	+3.3%	47.30	32.20	40.20	48.10	31.90	1,60,69,73,332
2016	39.70	+57.5%	41.15	17.15	25.25	43.50	16.55	1,66,43,38,983
2015	25.20	−14.6%	39.30	17.35	29.60	40.90	16.30	1,27,57,86,675
2014	29.50	+96.7%	48.55	12.45	15.15	49.05	12.35	99,79,65,398
2013	15.00	−16.9%	20.50	7.95	18.10	20.80	7.70	41,55,58,373
2012	18.05	+7.4%	32.10	15.20	17.40	33.00	14.95	82,02,62,180
2011	16.80	−65.7%	48.65	16.65	49.50	49.75	15.85	97,61,32,428
2010	48.95	−33.0%	80.33	39.95	73.50	81.10	36.50	1,11,34,03,381
2009	73.05	+187.6%	75.53	14.73	25.80	76.75	14.40	2,04,67,46,866
2008	25.40	−78.2%	132.58	16.25	117.98	138.20	15.00	1,22,99,95,180
2007	116.73	–	116.73	42.13	74.50	118.95	41.25	98,55,48,318

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.50	−14.3%	20.40	20.59	16.49	28,17,29,231
Sep 2026	20.41	−14.4%	23.88	24.25	20.17	41,88,57,150
Aug 2026	23.83	+11.1%	21.60	26.03	19.63	79,60,74,982
Jul 2026	21.44	−16.4%	25.75	26.37	20.80	50,15,25,662
Jun 2026	25.65	+12.5%	23.00	28.50	21.55	1,11,82,72,511
May 2026	22.81	+3.5%	22.39	24.65	20.35	81,08,54,924
Apr 2026	22.04	+60.5%	14.59	22.88	14.15	88,04,44,385
Mar 2026	13.73	−21.0%	16.56	17.17	13.65	46,85,56,232
Feb 2026	17.38	−13.2%	20.08	20.60	17.30	39,83,13,561
Jan 2026	20.02	+5.7%	19.05	21.29	17.84	67,19,77,639
Dec 2025	18.94	−21.0%	24.10	27.50	16.92	1,29,59,47,604
Nov 2025	23.97	−16.0%	28.66	29.13	22.41	15,97,72,302
Oct 2025	28.54	+5.4%	27.18	29.50	27.06	19,88,26,742
Sep 2025	27.09	+6.9%	25.33	30.00	25.05	15,53,94,276
Aug 2025	25.33	−2.7%	26.00	27.99	24.30	5,69,55,162
Jul 2025	26.02	−14.8%	30.74	31.00	25.90	7,46,11,985
Jun 2025	30.55	−9.6%	33.80	37.39	29.05	49,44,76,617
May 2025	33.79	+31.6%	25.62	34.33	23.29	55,72,71,101
Apr 2025	25.67	−0.7%	25.60	29.03	22.00	38,05,70,147
Mar 2025	25.85	+9.5%	23.62	28.60	21.97	65,05,82,901
Feb 2025	23.61	−26.3%	32.30	33.95	23.50	40,85,19,299
Jan 2025	32.05	−15.3%	37.99	41.49	28.14	58,94,30,002
Dec 2024	37.83	−11.7%	42.65	47.85	36.56	73,44,14,226
Nov 2024	42.82	+5.2%	41.24	43.39	34.52	30,04,76,874
Oct 2024	40.71	−3.1%	42.20	45.06	35.50	41,37,43,284
Sep 2024	42.03	−10.9%	47.29	48.60	41.40	31,69,35,754
Aug 2024	47.19	−15.4%	56.00	56.04	45.55	55,68,85,458
Jul 2024	55.75	+17.0%	47.75	57.50	42.66	1,23,82,17,589
Jun 2024	47.66	+28.8%	39.65	53.40	31.30	1,25,43,82,232
May 2024	37.00	−2.2%	37.90	41.90	32.75	37,04,08,911
Apr 2024	37.85	+19.8%	32.00	39.75	32.00	27,37,56,172
Mar 2024	31.60	−24.2%	41.90	42.80	30.25	25,42,85,943
Feb 2024	41.70	−8.8%	45.90	47.90	38.15	65,46,47,407
Jan 2024	45.70	+59.8%	28.50	46.30	28.45	1,52,19,34,534
Dec 2023	28.60	−4.5%	30.05	33.85	27.70	74,51,48,744
Nov 2023	29.95	+17.5%	25.60	32.20	25.45	97,39,08,820
Oct 2023	25.50	−7.6%	27.25	29.70	23.60	77,82,44,456
Sep 2023	27.60	−4.5%	29.00	30.25	23.35	54,99,44,637
Aug 2023	28.90	+49.0%	19.45	30.30	19.25	1,83,33,24,953
Jul 2023	19.40	−3.2%	20.20	22.20	18.55	1,03,16,67,586
Jun 2023	20.05	+10.8%	18.10	21.65	17.75	1,29,76,88,374
May 2023	18.10	+11.7%	16.25	18.55	15.65	48,74,94,975
Apr 2023	16.20	+18.2%	13.80	16.65	13.65	27,38,60,984
Mar 2023	13.70	−2.1%	14.00	16.20	12.60	35,00,44,420
Feb 2023	14.00	−26.7%	19.25	19.90	13.60	35,59,34,166
Jan 2023	19.10	−5.0%	20.35	21.65	17.15	65,78,84,568
Dec 2022	20.10	+15.2%	17.55	22.70	16.50	1,49,58,68,182
Nov 2022	17.45	+23.8%	14.15	18.30	13.80	70,36,01,237
Oct 2022	14.10	+2.5%	13.60	16.30	12.90	27,30,39,169
Sep 2022	13.75	+6.6%	12.75	15.30	12.00	43,84,73,377
Aug 2022	12.90	−3.7%	13.35	13.80	12.05	12,62,20,305
Jul 2022	13.40	+10.7%	12.10	14.40	11.80	9,90,25,168
Jun 2022	12.10	−12.6%	13.90	14.15	10.55	10,55,93,706
May 2022	13.85	−12.6%	15.40	15.75	12.25	14,55,83,087
Apr 2022	15.85	+1.0%	15.70	19.75	15.55	37,37,30,543
Mar 2022	15.70	0.0%	15.65	17.45	14.25	20,22,45,895
Feb 2022	15.70	+5.0%	14.95	20.05	13.85	47,55,39,173
Jan 2022	14.95	−10.2%	16.90	17.45	13.75	20,18,76,030
Dec 2021	16.65	+57.8%	10.65	18.80	10.35	54,65,62,619
Nov 2021	10.55	+12.2%	9.55	11.70	9.00	15,46,49,995
Oct 2021	9.40	−2.6%	9.60	12.25	9.15	19,98,39,424
Sep 2021	9.65	−3.0%	10.05	10.45	9.30	6,24,08,887
Aug 2021	9.95	−14.6%	11.90	11.95	8.95	10,62,12,272
Jul 2021	11.65	−13.1%	14.05	16.20	11.35	16,67,02,386
Jun 2021	13.40	+22.9%	10.90	14.90	10.05	20,97,20,235
May 2021	10.90	+42.5%	7.65	11.55	7.50	22,68,57,706
Apr 2021	7.65	−5.0%	8.40	8.70	7.25	4,02,30,013
Mar 2021	8.05	−3.0%	8.30	9.90	7.35	11,24,69,274
Feb 2021	8.30	+2.5%	8.20	8.85	8.00	5,60,03,873
Jan 2021	8.10	−10.5%	9.00	9.65	7.70	9,33,56,009
Dec 2020	9.05	+57.4%	6.00	10.95	5.90	35,24,57,711
Nov 2020	5.75	+16.2%	4.95	6.30	4.75	10,63,77,169
Oct 2020	4.95	−5.7%	5.30	5.50	4.60	3,61,86,333
Sep 2020	5.25	−11.0%	5.90	6.40	4.90	6,19,88,248
Aug 2020	5.90	+6.3%	5.70	7.10	5.50	14,26,91,378
Jul 2020	5.55	−6.7%	6.00	6.40	5.45	12,53,47,105
Jun 2020	5.95	+33.7%	4.50	6.75	4.50	8,58,99,085
May 2020	4.45	−10.1%	4.90	5.00	4.20	2,16,57,870
Apr 2020	4.95	+25.3%	4.10	5.60	3.85	3,39,50,431
Mar 2020	3.95	−51.8%	8.35	8.75	3.60	5,43,89,309
Feb 2020	8.20	−24.8%	10.80	11.40	8.05	3,37,05,096
Jan 2020	10.90	+8.5%	10.05	12.20	9.85	6,07,42,242
Dec 2019	10.05	−13.4%	11.75	11.85	9.15	5,68,93,950
Nov 2019	11.60	+15.4%	10.90	13.30	7.75	17,07,98,721
Oct 2019	10.05	+17.5%	8.55	10.05	7.20	3,16,81,796
Sep 2019	8.55	+4.9%	8.10	9.45	7.75	2,35,57,492
Aug 2019	8.15	−4.1%	8.55	9.15	6.90	3,07,11,628
Jul 2019	8.50	−29.2%	12.00	12.10	8.40	2,84,31,363
Jun 2019	12.00	−5.9%	12.70	13.35	11.50	2,13,94,751
May 2019	12.75	−4.9%	13.25	13.55	11.05	5,39,62,180
Apr 2019	13.40	−10.7%	15.10	15.40	13.25	5,38,13,398
Mar 2019	15.00	+24.0%	12.20	16.60	12.10	18,56,68,930
Feb 2019	12.10	−2.0%	12.45	13.00	10.80	4,89,45,762
Jan 2019	12.35	−5.7%	13.65	14.30	12.15	20,38,57,931
Dec 2018	13.10	+12.0%	11.90	13.10	10.60	17,95,62,068
Nov 2018	11.70	−4.9%	12.40	14.90	11.30	18,81,79,696
Oct 2018	12.30	+15.5%	10.75	13.75	10.20	15,33,85,007
Sep 2018	10.65	−25.0%	14.20	15.65	10.45	28,30,20,786
Aug 2018	14.20	+21.4%	11.75	16.25	10.80	41,86,82,595
Jul 2018	11.70	−4.5%	12.40	12.90	9.45	25,26,23,273
Jun 2018	12.25	−17.2%	15.00	15.60	10.40	17,73,38,139
May 2018	14.80	−37.3%	23.90	24.00	14.75	37,10,91,248
Apr 2018	23.60	+6.3%	22.70	26.25	22.00	18,11,40,647
Mar 2018	22.20	−34.5%	33.85	34.50	21.75	33,54,20,730
Feb 2018	33.90	−13.7%	40.20	41.00	32.70	17,30,52,757
Jan 2018	39.30	−4.1%	41.25	44.10	36.25	29,43,60,917
Dec 2017	41.00	+6.5%	38.80	44.95	33.75	17,41,08,726
Nov 2017	38.50	−3.4%	40.00	40.60	34.45	15,29,22,012
Oct 2017	39.85	+16.4%	34.75	41.20	32.10	13,64,44,510
Sep 2017	34.25	−1.3%	34.85	38.95	31.90	15,73,48,738
Aug 2017	34.70	−15.4%	41.20	42.45	32.60	11,83,74,609
Jul 2017	41.00	+4.9%	39.20	43.10	39.10	9,41,92,211
Jun 2017	39.10	−2.7%	40.00	46.00	38.50	10,11,48,423
May 2017	40.20	−13.6%	47.00	47.15	38.20	13,94,96,672
Apr 2017	46.55	+17.7%	39.50	48.10	39.35	18,09,45,557
Mar 2017	39.55	+0.5%	39.60	42.00	38.20	6,90,14,133
Feb 2017	39.35	−9.3%	43.55	45.25	37.85	9,08,70,769
Jan 2017	43.40	+9.3%	40.20	45.40	40.05	19,21,06,972
Dec 2016	39.70	+16.4%	37.55	43.50	35.40	25,03,70,709
Nov 2016	34.10	−6.3%	36.55	37.80	29.00	10,73,77,953
Oct 2016	36.40	+4.0%	35.30	39.65	33.30	15,63,45,196
Sep 2016	35.00	+27.3%	29.60	41.90	29.10	46,00,17,455
Aug 2016	27.50	+17.8%	23.60	27.50	21.20	12,22,74,819
Jul 2016	23.35	+13.9%	20.60	25.65	20.50	13,69,73,878
Jun 2016	20.50	+9.9%	18.70	21.35	18.45	6,62,37,094
May 2016	18.65	−10.8%	20.85	20.85	18.00	4,29,86,775
Apr 2016	20.90	+7.2%	19.60	22.75	19.40	8,43,40,707
Mar 2016	19.50	+10.5%	17.95	20.60	17.80	8,69,76,753
Feb 2016	17.65	−19.2%	22.20	22.80	16.55	7,19,87,149
Jan 2016	21.85	−13.3%	25.25	27.45	18.55	7,84,50,495
Dec 2015	25.20	−7.4%	27.35	27.50	22.55	6,90,05,334
Nov 2015	27.20	+2.8%	26.50	27.50	22.00	8,19,12,046
Oct 2015	26.45	+41.8%	19.00	29.25	18.55	20,32,66,317
Sep 2015	18.65	+1.4%	18.00	19.40	17.05	4,96,10,440
Aug 2015	18.40	−17.3%	22.25	25.05	16.30	8,72,83,482
Jul 2015	22.25	−10.5%	24.95	25.75	20.65	7,08,79,873
Jun 2015	24.85	−14.2%	28.85	30.25	19.95	10,37,68,907
May 2015	28.95	−8.4%	32.20	32.30	26.25	8,48,40,996
Apr 2015	31.60	−3.4%	32.85	36.80	30.75	14,15,47,127
Mar 2015	32.70	−8.1%	36.05	40.90	29.10	14,05,99,763
Feb 2015	35.60	+2.3%	34.50	39.40	30.70	15,91,06,184
Jan 2015	34.80	+18.0%	29.60	34.90	28.35	8,39,66,206
Dec 2014	29.50	−4.5%	30.65	34.80	25.80	7,90,64,822
Nov 2014	30.90	−6.8%	33.50	38.35	29.35	9,22,62,018
Oct 2014	33.15	+0.2%	33.10	33.60	26.55	6,14,05,267
Sep 2014	33.10	−12.7%	38.20	42.65	31.15	8,38,06,289
Aug 2014	37.90	−4.5%	39.00	42.70	31.80	5,62,29,920
Jul 2014	39.70	−15.1%	47.45	49.05	35.10	8,02,25,114
Jun 2014	46.75	+38.5%	33.75	47.50	33.50	13,41,92,717
May 2014	33.75	+76.7%	19.40	40.30	19.10	21,15,89,772
Apr 2014	19.10	+13.0%	17.15	20.80	16.65	8,55,99,836
Mar 2014	16.90	+29.0%	13.00	17.15	12.90	5,91,57,965
Feb 2014	13.10	+1.6%	13.00	13.60	12.35	1,34,53,039
Jan 2014	12.90	−14.0%	15.15	16.15	12.55	4,09,78,639
Dec 2013	15.00	+20.0%	12.55	16.35	12.55	6,11,28,406
Nov 2013	12.50	−13.5%	14.45	15.45	11.25	4,06,09,366
Oct 2013	14.45	+46.0%	9.90	15.50	9.70	6,40,47,157
Sep 2013	9.90	+1.0%	9.85	11.75	9.55	2,65,04,789
Aug 2013	9.80	+23.3%	8.25	11.45	7.75	3,06,86,078
Jul 2013	7.95	−24.6%	10.60	11.10	7.70	2,18,97,305
Jun 2013	10.55	−20.4%	13.45	13.65	10.05	2,29,10,597
May 2013	13.25	−5.4%	14.00	14.85	12.75	2,11,81,386
Apr 2013	14.00	+2.6%	13.70	15.60	13.70	1,40,41,465
Mar 2013	13.65	−11.1%	14.85	16.55	13.30	2,41,80,159
Feb 2013	15.35	−13.8%	17.80	18.65	15.10	2,48,07,373
Jan 2013	17.80	−1.4%	18.10	20.80	16.90	6,35,64,292
Dec 2012	18.05	−1.1%	18.35	19.30	16.55	3,74,20,650
Nov 2012	18.25	+7.4%	16.65	18.65	16.65	3,10,97,915
Oct 2012	17.00	−5.3%	18.00	20.05	16.50	7,41,69,038
Sep 2012	17.95	+17.7%	15.30	19.85	15.30	9,37,79,961
Aug 2012	15.25	−13.1%	17.90	18.40	14.95	3,00,27,954
Jul 2012	17.55	−14.2%	21.00	22.10	16.45	7,56,89,256
Jun 2012	20.45	+15.9%	17.70	20.80	16.70	5,98,40,699
May 2012	17.65	−16.4%	21.55	22.00	16.60	6,37,53,851
Apr 2012	21.10	−17.9%	26.00	27.45	19.80	7,13,08,438
Mar 2012	25.70	−10.1%	28.75	30.60	24.00	7,78,46,467
Feb 2012	28.60	+21.2%	23.50	33.00	22.80	12,72,25,612
Jan 2012	23.60	+40.5%	17.40	24.50	16.30	7,81,02,339
Dec 2011	16.80	−22.6%	22.65	23.30	15.85	4,55,41,779
Nov 2011	21.70	−26.1%	28.70	30.00	19.90	7,56,19,694
Oct 2011	29.35	+2.1%	28.00	30.30	25.40	4,34,12,129
Sep 2011	28.75	+1.6%	28.40	33.90	27.75	4,98,45,919
Aug 2011	28.30	−7.2%	30.85	31.65	25.40	6,00,77,677
Jul 2011	30.50	−4.4%	32.20	34.90	30.15	7,44,95,260
Jun 2011	31.90	−1.7%	32.55	35.35	28.10	10,67,89,762
May 2011	32.45	−8.1%	35.00	35.55	28.70	6,77,90,681
Apr 2011	35.30	−3.0%	36.30	41.70	35.10	10,10,75,615
Mar 2011	36.40	+7.4%	34.80	38.15	33.85	11,01,33,476
Feb 2011	33.90	−7.5%	36.95	37.90	31.00	10,93,75,135
Jan 2011	36.65	−25.1%	49.50	49.75	36.25	13,19,75,301
Dec 2010	48.95	+12.7%	44.00	49.75	40.20	16,69,42,363
Nov 2010	43.45	−28.9%	62.00	67.25	36.50	18,51,97,583
Oct 2010	61.10	+3.8%	59.35	68.00	59.35	5,66,46,622
Sep 2010	58.85	+4.5%	56.60	65.40	56.60	6,25,72,123
Aug 2010	56.30	−15.9%	68.00	73.05	54.70	8,90,25,522
Jul 2010	66.93	+11.9%	59.50	69.70	58.13	9,08,66,826
Jun 2010	59.83	+7.9%	55.25	60.50	52.73	8,33,17,904
May 2010	55.45	−15.6%	65.75	65.95	50.00	7,91,47,676
Apr 2010	65.73	−2.0%	67.40	70.78	63.80	6,18,57,690
Mar 2010	67.05	+0.5%	66.65	74.90	66.10	6,21,29,906
Feb 2010	66.70	−0.5%	67.35	71.20	61.65	7,33,58,140
Jan 2010	67.03	−8.2%	73.50	81.10	62.08	10,23,41,026
Dec 2009	73.05	+5.4%	69.50	76.75	66.50	8,84,24,858
Nov 2009	69.33	+10.1%	61.93	74.90	59.33	13,90,24,522
Oct 2009	62.95	−4.0%	66.00	73.18	58.75	18,01,17,562
Sep 2009	65.60	+19.1%	56.00	68.35	51.65	20,57,21,028
Aug 2009	55.10	−6.1%	58.00	60.75	50.10	11,96,62,948
Jul 2009	58.68	+13.1%	52.95	60.45	44.30	27,61,74,358
Jun 2009	51.90	−12.2%	61.93	64.70	45.35	25,88,75,532
May 2009	59.10	+112.2%	29.43	59.93	28.50	28,85,32,882
Apr 2009	27.85	+42.5%	19.70	33.50	19.63	20,68,60,098
Mar 2009	19.55	+11.9%	16.20	20.60	14.40	8,50,99,128
Feb 2009	17.48	−21.0%	21.95	23.65	17.08	5,82,84,696
Jan 2009	22.13	−12.9%	25.80	30.63	20.08	13,99,69,254
Dec 2008	25.40	+49.9%	17.25	28.70	15.80	14,41,54,774
Nov 2008	16.95	−17.9%	21.60	32.78	16.75	12,49,96,018
Oct 2008	20.65	−46.2%	38.50	39.30	15.00	10,15,29,022
Sep 2008	38.40	−19.2%	47.00	54.88	34.05	7,71,00,852
Aug 2008	47.55	+9.1%	43.05	55.95	42.75	9,50,90,184
Jul 2008	43.58	+9.1%	40.00	51.55	34.00	11,79,47,886
Jun 2008	39.95	−32.9%	60.08	65.25	39.70	9,97,77,302
May 2008	59.55	−10.0%	67.40	75.35	54.05	9,50,07,984
Apr 2008	66.15	−0.1%	66.50	70.15	56.05	9,35,74,966
Mar 2008	66.20	−20.3%	80.10	81.70	55.50	4,61,82,108
Feb 2008	83.08	−8.3%	91.00	97.00	75.00	5,24,60,442
Jan 2008	90.60	−22.4%	117.98	138.20	62.50	18,21,73,642
Dec 2007	116.73	+16.4%	102.45	118.95	92.80	8,90,15,078
Nov 2007	100.28	−7.3%	106.50	110.50	91.50	7,03,29,056
Oct 2007	108.18	+58.0%	69.00	112.95	69.00	15,93,45,350
Sep 2007	68.48	+4.5%	65.68	74.68	65.00	5,27,31,884
Aug 2007	65.50	−5.8%	68.85	68.85	57.63	5,25,06,202
Jul 2007	69.50	+12.8%	62.15	71.20	57.53	8,40,91,166
Jun 2007	61.60	+28.1%	48.50	62.15	47.30	8,88,14,216
May 2007	48.08	−1.2%	49.30	52.15	46.00	5,26,19,774
Apr 2007	48.68	+8.8%	44.25	55.00	41.25	6,58,43,560
Mar 2007	44.75	−12.4%	51.50	55.30	44.38	10,12,48,224
Feb 2007	51.10	−28.8%	72.05	74.20	49.90	6,96,37,374
Jan 2007	71.75	–	74.50	84.70	69.33	9,93,66,434

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	17.74	17.85	17.28	17.50	17.55	88,29,258	–
27 Oct 2026	17.30	17.90	17.24	17.61	17.70	88,65,930	41.9%
26 Oct 2026	17.15	17.69	16.94	17.32	17.31	1,82,90,737	52.4%
23 Oct 2026	17.45	17.47	16.49	17.38	16.93	3,01,83,864	37.3%
22 Oct 2026	18.07	18.20	17.40	17.54	17.81	1,72,17,298	38.0%
21 Oct 2026	19.08	19.15	17.88	18.07	18.31	1,86,33,490	41.8%
19 Oct 2026	19.59	19.72	18.94	19.06	19.37	1,31,08,807	33.1%
16 Oct 2026	19.70	19.78	19.38	19.43	19.58	91,99,029	35.9%
15 Oct 2026	20.01	20.18	19.47	19.63	19.91	1,37,71,023	45.6%
14 Oct 2026	19.65	20.41	19.56	20.07	20.07	2,23,08,934	36.0%
13 Oct 2026	19.21	19.86	18.96	19.72	19.36	1,38,37,550	41.6%
12 Oct 2026	19.01	19.74	19.01	19.21	19.40	1,44,11,881	35.3%
9 Oct 2026	18.81	19.20	18.35	19.01	18.84	1,67,05,845	38.0%
8 Oct 2026	19.80	19.85	18.68	18.75	19.12	2,13,11,169	48.2%
7 Oct 2026	20.25	20.47	19.71	19.80	20.04	1,57,74,521	42.2%
6 Oct 2026	20.06	20.56	20.06	20.26	20.28	1,14,77,346	47.3%
5 Oct 2026	20.30	20.59	19.95	20.00	20.26	1,12,02,334	42.8%
1 Oct 2026	20.40	20.56	19.88	20.23	20.19	1,66,00,215	38.5%
30 Sep 2026	20.61	21.14	20.35	20.41	20.74	99,37,639	40.1%
29 Sep 2026	20.50	20.97	20.17	20.71	20.60	1,24,56,726	36.2%
28 Sep 2026	21.24	21.26	20.50	20.55	20.77	1,07,38,113	49.7%
25 Sep 2026	21.55	21.66	21.05	21.26	21.28	99,97,995	38.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Hindustan Construction Company bonus and split history

Ex-date	Event	Price factor	What happened
5 Dec 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
5 Dec 2025	Price move	–	A corporate action went ex within three days of this move (Rights 277:630 @ Premium Rs 11.50/-, ex-date 5 Dec 2025), and its terms do not account for the move. Not adjusted for.
15 Mar 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
20 Nov 2018	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
3 May 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
10 Aug 2010	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.