Hindustan Copper Limited (BOM:513599)
India · Delayed Price · Currency is INR 535.55
+3.75 (0.71%)
At close: Jan 23, 2026
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 561.50 | 564.30 | 525.15 | 531.80 | 531.80 | -4.57% | 2,200,378 |
| Jan 21, 2026 | 533.65 | 559.10 | 523.95 | 557.25 | 557.25 | 4.82% | 3,195,263 |
| Jan 20, 2026 | 549.05 | 555.00 | 527.20 | 531.65 | 531.65 | -2.97% | 4,224,641 |
| Jan 19, 2026 | 570.00 | 571.00 | 545.05 | 547.95 | 547.95 | -2.40% | 3,503,046 |
| Jan 16, 2026 | 572.95 | 572.95 | 558.60 | 561.45 | 561.45 | -1.94% | 2,857,862 |
| Jan 14, 2026 | 548.65 | 575.00 | 546.00 | 572.55 | 572.55 | 6.13% | 6,247,449 |
| Jan 13, 2026 | 551.40 | 554.90 | 534.00 | 539.50 | 539.50 | -1.10% | 2,519,849 |
| Jan 12, 2026 | 530.05 | 547.50 | 523.15 | 545.50 | 545.50 | 4.71% | 5,956,260 |
| Jan 9, 2026 | 517.35 | 532.20 | 510.90 | 520.95 | 520.95 | 0.01% | 4,773,989 |
| Jan 8, 2026 | 545.05 | 545.45 | 518.80 | 520.90 | 520.90 | -5.44% | 3,429,684 |
| Jan 7, 2026 | 575.60 | 575.60 | 548.00 | 550.85 | 550.85 | -2.54% | 3,032,027 |
| Jan 6, 2026 | 565.30 | 574.40 | 562.00 | 565.20 | 565.20 | 2.27% | 4,828,075 |
| Jan 5, 2026 | 554.15 | 570.00 | 550.05 | 552.65 | 552.65 | 1.96% | 6,064,428 |
| Jan 2, 2026 | 529.15 | 545.00 | 528.00 | 542.05 | 542.05 | 3.68% | 5,679,198 |
| Jan 1, 2026 | 520.40 | 534.25 | 520.40 | 522.80 | 522.80 | 0.83% | 4,171,868 |
| Dec 31, 2025 | 532.65 | 537.80 | 515.00 | 518.50 | 518.50 | -2.71% | 6,626,239 |
| Dec 30, 2025 | 484.90 | 538.35 | 480.65 | 532.95 | 532.95 | 9.33% | 15,858,443 |
| Dec 29, 2025 | 542.00 | 545.95 | 475.45 | 487.45 | 487.45 | 2.52% | 16,898,580 |
| Dec 26, 2025 | 455.00 | 480.45 | 443.15 | 475.45 | 475.45 | 8.92% | 7,709,362 |
| Dec 24, 2025 | 417.85 | 439.30 | 412.70 | 436.50 | 436.50 | 7.02% | 3,776,533 |
| Dec 23, 2025 | 407.15 | 415.70 | 402.30 | 407.85 | 407.85 | 0.98% | 1,986,850 |
| Dec 22, 2025 | 395.85 | 408.80 | 394.30 | 403.90 | 403.90 | 4.26% | 1,564,050 |
| Dec 19, 2025 | 386.90 | 391.20 | 380.55 | 387.40 | 387.40 | -0.03% | 882,483 |
| Dec 18, 2025 | 368.80 | 389.80 | 363.05 | 387.50 | 387.50 | 5.30% | 1,382,215 |
| Dec 17, 2025 | 369.60 | 374.65 | 365.05 | 368.00 | 368.00 | -0.37% | 729,236 |
| Dec 16, 2025 | 379.25 | 379.25 | 368.00 | 369.35 | 369.35 | -2.80% | 778,516 |
| Dec 15, 2025 | 382.00 | 389.90 | 375.00 | 380.00 | 380.00 | -0.59% | 947,342 |
| Dec 12, 2025 | 363.00 | 384.80 | 362.50 | 382.25 | 382.25 | 7.09% | 2,336,683 |
| Dec 11, 2025 | 361.15 | 364.40 | 351.90 | 356.95 | 356.95 | -0.67% | 1,008,271 |
| Dec 10, 2025 | 362.05 | 371.65 | 357.30 | 359.35 | 359.35 | -0.98% | 932,051 |
| Dec 9, 2025 | 362.00 | 366.00 | 349.40 | 362.90 | 362.90 | -0.26% | 1,393,862 |
| Dec 8, 2025 | 371.70 | 378.45 | 361.15 | 363.85 | 363.85 | -2.24% | 2,005,610 |
| Dec 5, 2025 | 362.90 | 374.15 | 356.25 | 372.20 | 372.20 | 1.86% | 2,461,380 |
| Dec 4, 2025 | 341.95 | 368.00 | 341.95 | 365.40 | 365.40 | 7.79% | 3,093,884 |
| Dec 3, 2025 | 342.80 | 345.70 | 336.50 | 339.00 | 339.00 | 0.15% | 458,366 |
| Dec 2, 2025 | 339.90 | 340.35 | 335.20 | 338.50 | 338.50 | -0.22% | 233,640 |
| Dec 1, 2025 | 333.95 | 343.85 | 331.30 | 339.25 | 339.25 | 3.75% | 1,351,236 |
| Nov 28, 2025 | 325.80 | 332.00 | 321.90 | 327.00 | 327.00 | 0.34% | 383,569 |
| Nov 27, 2025 | 331.05 | 334.30 | 324.40 | 325.90 | 325.90 | -1.00% | 384,515 |
| Nov 26, 2025 | 325.00 | 330.90 | 322.75 | 329.20 | 329.20 | 2.76% | 681,197 |
| Nov 25, 2025 | 316.40 | 323.70 | 312.85 | 320.35 | 320.35 | 2.40% | 295,421 |
| Nov 24, 2025 | 315.95 | 319.40 | 308.60 | 312.85 | 312.85 | -0.33% | 277,154 |
| Nov 21, 2025 | 324.90 | 326.95 | 312.15 | 313.90 | 313.90 | -4.02% | 254,887 |
| Nov 20, 2025 | 329.80 | 333.10 | 323.30 | 327.05 | 327.05 | -0.17% | 202,148 |
| Nov 19, 2025 | 331.20 | 332.60 | 326.85 | 327.60 | 327.60 | -0.92% | 330,140 |
| Nov 18, 2025 | 337.60 | 337.60 | 327.40 | 330.65 | 330.65 | -2.33% | 425,871 |
| Nov 17, 2025 | 337.45 | 340.75 | 332.50 | 338.55 | 338.55 | 1.00% | 385,298 |
| Nov 14, 2025 | 337.50 | 338.80 | 332.00 | 335.20 | 335.20 | -0.50% | 322,889 |
| Nov 13, 2025 | 342.30 | 347.50 | 333.65 | 336.90 | 336.90 | -0.82% | 1,250,632 |
| Nov 12, 2025 | 360.05 | 360.15 | 338.60 | 339.70 | 339.70 | -5.65% | 1,106,207 |