Hindustan Copper Limited (BOM:513599)
India · Delayed Price · Currency is INR 230.50
-5.80 (-2.45%)
At close: Aug 26, 2025
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 230.85 | 231.75 | 227.50 | 229.80 | 229.80 | -0.41% | 59,279 |
| Aug 28, 2025 | 230.70 | 232.00 | 226.70 | 230.75 | 230.75 | 0.11% | 87,392 |
| Aug 26, 2025 | 234.70 | 237.50 | 229.65 | 230.50 | 230.50 | -2.45% | 223,387 |
| Aug 25, 2025 | 238.10 | 239.75 | 235.25 | 236.30 | 236.30 | -0.61% | 65,362 |
| Aug 22, 2025 | 239.40 | 240.10 | 236.55 | 237.75 | 237.75 | -0.88% | 138,591 |
| Aug 21, 2025 | 242.40 | 242.60 | 239.10 | 239.85 | 239.85 | -0.31% | 117,244 |
| Aug 20, 2025 | 244.35 | 244.35 | 239.40 | 240.60 | 240.60 | -0.64% | 84,078 |
| Aug 19, 2025 | 243.00 | 243.25 | 238.10 | 242.15 | 242.15 | 0.52% | 88,456 |
| Aug 18, 2025 | 242.70 | 244.60 | 239.05 | 240.90 | 240.90 | 0.33% | 78,279 |
| Aug 14, 2025 | 242.90 | 243.00 | 238.90 | 240.10 | 240.10 | -0.87% | 118,291 |
| Aug 13, 2025 | 239.20 | 243.55 | 239.20 | 242.20 | 242.20 | 1.25% | 118,932 |
| Aug 12, 2025 | 240.95 | 241.00 | 236.35 | 239.20 | 239.20 | 0.42% | 276,085 |
| Aug 11, 2025 | 237.55 | 239.00 | 234.00 | 238.20 | 238.20 | 0.38% | 133,060 |
| Aug 8, 2025 | 242.30 | 243.10 | 235.30 | 237.30 | 237.30 | -1.62% | 257,061 |
| Aug 7, 2025 | 243.25 | 245.35 | 236.25 | 241.20 | 241.20 | -1.53% | 604,844 |
| Aug 6, 2025 | 247.00 | 248.30 | 242.75 | 244.95 | 244.95 | -0.71% | 146,197 |
| Aug 5, 2025 | 242.65 | 251.90 | 241.35 | 246.70 | 246.70 | 0.98% | 924,637 |
| Aug 4, 2025 | 235.20 | 245.20 | 234.20 | 244.30 | 244.30 | 2.93% | 231,948 |
| Aug 1, 2025 | 243.25 | 245.55 | 236.00 | 237.35 | 237.35 | -2.47% | 454,893 |
| Jul 31, 2025 | 251.20 | 256.25 | 241.80 | 243.35 | 243.35 | -6.02% | 745,474 |
| Jul 30, 2025 | 259.30 | 262.25 | 253.70 | 258.95 | 258.95 | 0.19% | 385,536 |
| Jul 29, 2025 | 248.10 | 260.45 | 245.35 | 258.45 | 258.45 | 4.17% | 255,195 |
| Jul 28, 2025 | 257.65 | 259.00 | 247.45 | 248.10 | 248.10 | -4.15% | 217,359 |
| Jul 25, 2025 | 272.40 | 272.40 | 255.80 | 258.85 | 258.85 | -5.39% | 207,561 |
| Jul 24, 2025 | 276.65 | 279.30 | 273.05 | 273.60 | 273.60 | -0.83% | 104,420 |
| Jul 23, 2025 | 273.95 | 279.90 | 272.00 | 275.90 | 275.90 | 1.49% | 267,475 |
| Jul 22, 2025 | 274.55 | 281.75 | 271.30 | 271.85 | 271.85 | -0.75% | 428,113 |
| Jul 21, 2025 | 270.05 | 275.90 | 268.75 | 273.90 | 273.90 | 1.56% | 214,158 |
| Jul 18, 2025 | 267.30 | 271.70 | 266.75 | 269.70 | 269.70 | 0.77% | 437,261 |
| Jul 17, 2025 | 264.75 | 268.15 | 263.30 | 267.65 | 267.65 | 1.48% | 297,181 |
| Jul 16, 2025 | 261.80 | 266.65 | 260.00 | 263.75 | 263.75 | 0.65% | 318,315 |
| Jul 15, 2025 | 264.00 | 265.80 | 261.20 | 262.05 | 262.05 | -0.51% | 94,924 |
| Jul 14, 2025 | 263.00 | 264.95 | 259.35 | 263.40 | 263.40 | 0.04% | 188,360 |
| Jul 11, 2025 | 263.75 | 267.90 | 261.50 | 263.30 | 263.30 | -0.68% | 340,009 |
| Jul 10, 2025 | 264.75 | 266.95 | 263.00 | 265.10 | 265.10 | 0.15% | 125,706 |
| Jul 9, 2025 | 279.25 | 281.05 | 260.45 | 264.70 | 264.70 | -3.29% | 545,259 |
| Jul 8, 2025 | 271.85 | 276.45 | 270.65 | 273.70 | 273.70 | -0.22% | 107,907 |
| Jul 7, 2025 | 276.45 | 277.15 | 273.00 | 274.30 | 274.30 | -1.03% | 193,469 |
| Jul 4, 2025 | 280.60 | 282.35 | 275.05 | 277.15 | 277.15 | -1.23% | 193,293 |
| Jul 3, 2025 | 284.65 | 287.50 | 279.80 | 280.60 | 280.60 | -1.06% | 233,400 |
| Jul 2, 2025 | 282.00 | 285.00 | 278.25 | 283.60 | 283.60 | - | 450,890 |
| Jul 1, 2025 | 280.90 | 286.00 | 275.55 | 283.60 | 283.60 | 1.52% | 640,667 |
| Jun 30, 2025 | 278.50 | 285.95 | 276.05 | 279.35 | 279.35 | 1.18% | 1,459,196 |
| Jun 27, 2025 | 275.75 | 281.20 | 274.50 | 276.10 | 276.10 | 1.49% | 665,701 |
| Jun 26, 2025 | 261.10 | 273.20 | 257.70 | 272.05 | 272.05 | 4.96% | 517,306 |
| Jun 25, 2025 | 258.15 | 260.50 | 255.80 | 259.20 | 259.20 | 0.80% | 136,628 |
| Jun 24, 2025 | 255.00 | 261.60 | 253.65 | 257.15 | 257.15 | 2.27% | 164,041 |
| Jun 23, 2025 | 244.75 | 253.35 | 244.05 | 251.45 | 251.45 | 1.17% | 156,396 |
| Jun 20, 2025 | 244.95 | 249.45 | 243.55 | 248.55 | 248.55 | 1.57% | 403,797 |
| Jun 19, 2025 | 253.50 | 253.60 | 243.00 | 244.70 | 244.70 | -3.47% | 191,196 |