All stocks
NSE: HCC·ISIN INE549A01026·Data to 2026-10-26
Hindustan Construction Co historical data
₹17.32+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹29.50
52w low
₹13.65
Turnover
₹31.7 Cr
Volume
1,82,90,737
1y return
-38.6%
3y CAGR
-11.7%
5y CAGR
+12.1%
10y CAGR
-7.5%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2025-12-05 | rights | Rights 277:630 @ Premium Rs 11.50/- |
| 2024-09-10 | agm | Annual General Meeting |
| 2024-03-15 | rights | Rights 13:118 @ Premium Rs 20/- |
| 2023-08-23 | agm | Annual General Meeting |
| 2022-09-21 | agm | Annual General Meeting |
| 2021-09-15 | agm | Annual General Meeting |
| 2020-12-16 | agm | Annual General Meeting |
| 2019-09-18 | agm | Annual General Meeting |
| 2018-11-20 | rights | Rights 49:100 @ Premium Rs 9/- |
| 2018-07-04 | agm | Annual General Meeting |
| 2017-06-28 | agm | Annual General Meeting |
| 2016-07-05 | agm | Annual General Meeting |
| 2015-07-08 | agm | Annual General Meeting |
| 2014-06-13 | agm | Annual General Meeting |
| 2013-06-12 | agm | Annual General Meeting |
| 2012-06-01 | agm | Annual General Meeting |
| 2010-08-10 | bonus | Bonus 1:1 |
| 2011-05-30 | dividend | Annual General Meeting And Dividend Re.0.40 Per Share |
| 2010-05-28 | dividend | Agm/Dividend Re.0.80 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 17.15 | 17.69 | 16.94 | 17.32 | 1,82,90,737 |
| 2026-10-23 | 17.45 | 17.47 | 16.49 | 17.38 | 3,01,83,864 |
| 2026-10-22 | 18.07 | 18.20 | 17.40 | 17.54 | 1,72,17,298 |
| 2026-10-21 | 19.08 | 19.15 | 17.88 | 18.07 | 1,86,33,490 |
| 2026-10-19 | 19.59 | 19.72 | 18.94 | 19.06 | 1,31,08,807 |
| 2026-10-16 | 19.70 | 19.78 | 19.38 | 19.43 | 91,99,029 |
| 2026-10-15 | 20.01 | 20.18 | 19.47 | 19.63 | 1,37,71,023 |
| 2026-10-14 | 19.65 | 20.41 | 19.56 | 20.07 | 2,23,08,934 |
| 2026-10-13 | 19.21 | 19.86 | 18.96 | 19.72 | 1,38,37,550 |
| 2026-10-12 | 19.01 | 19.74 | 19.01 | 19.21 | 1,44,11,881 |
| 2026-10-09 | 18.81 | 19.20 | 18.35 | 19.01 | 1,67,05,845 |
| 2026-10-08 | 19.80 | 19.85 | 18.68 | 18.75 | 2,13,11,169 |
| 2026-10-07 | 20.25 | 20.47 | 19.71 | 19.80 | 1,57,74,521 |
| 2026-10-06 | 20.06 | 20.56 | 20.06 | 20.26 | 1,14,77,346 |
| 2026-10-05 | 20.30 | 20.59 | 19.95 | 20.00 | 1,12,02,334 |
| 2026-10-01 | 20.40 | 20.56 | 19.88 | 20.23 | 1,66,00,215 |
| 2026-09-30 | 20.61 | 21.14 | 20.35 | 20.41 | 99,37,639 |
| 2026-09-29 | 20.50 | 20.97 | 20.17 | 20.71 | 1,24,56,726 |
| 2026-09-28 | 21.24 | 21.26 | 20.50 | 20.55 | 1,07,38,113 |
| 2026-09-25 | 21.55 | 21.66 | 21.05 | 21.26 | 99,97,995 |
| 2026-09-24 | 21.93 | 21.93 | 21.50 | 21.62 | 91,96,586 |
| 2026-09-23 | 21.75 | 22.29 | 21.66 | 22.17 | 1,19,96,406 |
| 2026-09-22 | 21.84 | 22.31 | 21.61 | 21.67 | 1,47,10,707 |
| 2026-09-21 | 21.71 | 22.21 | 21.47 | 21.83 | 1,72,93,181 |
| 2026-09-18 | 21.72 | 21.90 | 21.37 | 21.77 | 1,67,59,566 |
| 2026-09-17 | 21.09 | 22.30 | 21.02 | 21.56 | 2,21,20,270 |
| 2026-09-16 | 21.40 | 21.44 | 20.64 | 21.04 | 2,18,26,373 |
| 2026-09-15 | 22.95 | 22.95 | 21.25 | 21.32 | 2,05,66,631 |
| 2026-09-11 | 22.65 | 22.89 | 21.94 | 22.73 | 2,32,41,864 |
| 2026-09-10 | 23.41 | 23.63 | 22.63 | 22.81 | 1,99,58,126 |
Get the full HCC history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/HCC?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("HCC", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does HCC historical data go?
- TejHQ has daily NSE data for HCC from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has HCC had any splits or bonus issues?
- Yes. Rights 277:630 @ Premium Rs 11.50/- (ex-date 2025-12-05); Annual General Meeting (ex-date 2024-09-10); Rights 13:118 @ Premium Rs 20/- (ex-date 2024-03-15); Annual General Meeting (ex-date 2023-08-23); Annual General Meeting (ex-date 2022-09-21); Annual General Meeting (ex-date 2021-09-15); Annual General Meeting (ex-date 2020-12-16); Annual General Meeting (ex-date 2019-09-18); Rights 49:100 @ Premium Rs 9/- (ex-date 2018-11-20); Annual General Meeting (ex-date 2018-07-04); Annual General Meeting (ex-date 2017-06-28); Annual General Meeting (ex-date 2016-07-05); Annual General Meeting (ex-date 2015-07-08); Annual General Meeting (ex-date 2014-06-13); Annual General Meeting (ex-date 2013-06-12); Annual General Meeting (ex-date 2012-06-01); Bonus 1:1 (ex-date 2010-08-10). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download HCC historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/HCC?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).