NSE: HINDCOMPOS | Series: EQ
-
LTP
435.20
1.35 (0.31 %) -
Open
447.40
445.00 -
High
447.40
445.00 -
Low
433.10
430.00 -
Close
436.75
433.85 -
52W High
647.95
11 Dec, 2024 -
52W Low
405.10
12 Feb, 2025
Upper Circuit: 520.62
Lower Circuit: 347.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 447.40 | 447.40 | 433.10 | 435.20 | 436.75 | 2.90 | 0.67 | 647.95 | 405.10 | 3,478 | 15.27 Lakh | 543 |
| 02 Apr, 2025 | 445.00 | 445.00 | 430.00 | 435.95 | 433.85 | -1.30 | -0.3 | 647.95 | 405.10 | 2,291 | 9.99 Lakh | 434 |
| 01 Apr, 2025 | 445.15 | 445.15 | 430.00 | 434.15 | 435.15 | 4.30 | 1 | 647.95 | 405.10 | 3,425 | 14.95 Lakh | 405 |
| 28 Mar, 2025 | 446.00 | 454.00 | 424.00 | 428.00 | 430.85 | -9.55 | -2.17 | 647.95 | 405.10 | 6,068 | 26.68 Lakh | 660 |
| 27 Mar, 2025 | 439.00 | 458.50 | 420.05 | 438.05 | 440.40 | 5.10 | 1.17 | 647.95 | 405.10 | 17,449 | 76.61 Lakh | 1,216 |
| 26 Mar, 2025 | 447.00 | 455.00 | 431.10 | 436.00 | 435.30 | -9.95 | -2.23 | 647.95 | 405.10 | 7,412 | 32.80 Lakh | 594 |
| 25 Mar, 2025 | 479.65 | 479.65 | 444.00 | 445.50 | 445.25 | -23.05 | -4.92 | 647.95 | 405.10 | 9,643 | 43.90 Lakh | 1,210 |
| 24 Mar, 2025 | 459.30 | 476.15 | 458.05 | 465.00 | 468.30 | 9.00 | 1.96 | 647.95 | 405.10 | 7,622 | 35.76 Lakh | 844 |
| 21 Mar, 2025 | 454.60 | 469.00 | 453.00 | 463.45 | 459.30 | 10.65 | 2.37 | 647.95 | 405.10 | 9,711 | 44.76 Lakh | 1,183 |
| 20 Mar, 2025 | 445.10 | 459.00 | 441.60 | 456.00 | 448.65 | 10.45 | 2.38 | 647.95 | 405.10 | 8,215 | 37.05 Lakh | 974 |
| 19 Mar, 2025 | 439.90 | 446.35 | 432.00 | 435.00 | 438.20 | 0.20 | 0.05 | 647.95 | 405.10 | 6,562 | 28.74 Lakh | 677 |
| 18 Mar, 2025 | 420.00 | 444.70 | 420.00 | 439.00 | 438.00 | 17.55 | 4.17 | 647.95 | 405.10 | 6,456 | 28.02 Lakh | 574 |
| 17 Mar, 2025 | 437.35 | 449.20 | 418.00 | 424.90 | 420.45 | -14.40 | -3.31 | 647.95 | 405.10 | 16,912 | 73.12 Lakh | 1,541 |
| 13 Mar, 2025 | 436.25 | 443.95 | 432.25 | 439.90 | 434.85 | 1.15 | 0.27 | 647.95 | 405.10 | 2,049 | 8.96 Lakh | 246 |
| 12 Mar, 2025 | 429.75 | 439.95 | 424.20 | 436.00 | 433.70 | 3.95 | 0.92 | 647.95 | 405.10 | 3,027 | 13.06 Lakh | 397 |
| 11 Mar, 2025 | 445.20 | 454.05 | 425.20 | 428.00 | 429.75 | -15.40 | -3.46 | 647.95 | 405.10 | 5,305 | 23.19 Lakh | 585 |
| 10 Mar, 2025 | 463.20 | 463.20 | 443.25 | 445.00 | 445.15 | -14.45 | -3.14 | 647.95 | 405.10 | 5,314 | 23.95 Lakh | 754 |
| 07 Mar, 2025 | 467.85 | 483.05 | 455.00 | 455.00 | 459.60 | -4.25 | -0.92 | 647.95 | 405.10 | 4,838 | 22.63 Lakh | 642 |
| 06 Mar, 2025 | 452.40 | 468.00 | 444.00 | 463.65 | 463.85 | 17.10 | 3.83 | 647.95 | 405.10 | 10,802 | 48.64 Lakh | 538 |
| 05 Mar, 2025 | 441.25 | 456.35 | 441.25 | 443.95 | 446.75 | 14.10 | 3.26 | 647.95 | 405.10 | 5,426 | 24.33 Lakh | 436 |
| 04 Mar, 2025 | 438.70 | 446.00 | 426.00 | 432.75 | 432.65 | -11.15 | -2.51 | 647.95 | 405.10 | 3,458 | 15.08 Lakh | 459 |