Hindustan Copper Limited (BOM:513599)
India · Delayed Price · Currency is INR 492.05
+11.40 (2.37%)
At close: Mar 27, 2026
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 473.00 | 486.90 | 471.45 | 480.65 | 480.65 | 3.69% | 1,099,835 |
| Mar 24, 2026 | 462.30 | 468.60 | 447.15 | 463.55 | 463.55 | 3.19% | 1,386,283 |
| Mar 23, 2026 | 473.75 | 478.00 | 446.60 | 449.20 | 449.20 | -8.08% | 1,141,897 |
| Mar 20, 2026 | 471.80 | 492.80 | 471.80 | 488.70 | 488.70 | 3.85% | 1,335,311 |
| Mar 19, 2026 | 473.10 | 480.90 | 463.00 | 470.60 | 470.60 | -3.78% | 710,442 |
| Mar 18, 2026 | 495.70 | 495.70 | 473.10 | 489.10 | 489.10 | -0.81% | 734,138 |
| Mar 17, 2026 | 479.20 | 495.00 | 461.60 | 493.10 | 493.10 | 3.23% | 1,537,177 |
| Mar 16, 2026 | 489.65 | 495.00 | 472.75 | 477.65 | 477.65 | -3.74% | 912,933 |
| Mar 13, 2026 | 525.80 | 528.15 | 493.50 | 496.20 | 496.20 | -5.92% | 1,536,226 |
| Mar 12, 2026 | 541.50 | 541.50 | 519.00 | 527.45 | 527.45 | -2.85% | 980,272 |
| Mar 11, 2026 | 551.50 | 562.20 | 541.00 | 542.95 | 542.95 | -1.24% | 673,481 |
| Mar 10, 2026 | 550.50 | 555.00 | 545.55 | 549.75 | 549.75 | 1.64% | 552,924 |
| Mar 9, 2026 | 550.00 | 550.60 | 535.00 | 540.90 | 540.90 | -3.13% | 519,509 |
| Mar 6, 2026 | 557.65 | 564.55 | 553.50 | 558.40 | 558.40 | 0.09% | 373,094 |
| Mar 5, 2026 | 554.45 | 564.70 | 549.30 | 557.90 | 557.90 | 2.06% | 913,896 |
| Mar 4, 2026 | 571.50 | 574.15 | 540.00 | 546.65 | 546.65 | -5.10% | 2,092,694 |
| Mar 2, 2026 | 553.40 | 589.95 | 553.40 | 576.05 | 576.05 | 1.50% | 2,479,206 |
| Feb 27, 2026 | 583.00 | 588.50 | 560.60 | 567.55 | 567.55 | -2.78% | 891,803 |
| Feb 26, 2026 | 590.75 | 591.40 | 577.85 | 583.75 | 583.75 | -0.37% | 811,994 |
| Feb 25, 2026 | 567.10 | 589.35 | 567.10 | 585.90 | 585.90 | 3.99% | 1,503,244 |
| Feb 24, 2026 | 569.75 | 569.75 | 556.25 | 563.40 | 563.40 | - | 1,043,777 |
| Feb 23, 2026 | 581.05 | 584.00 | 559.80 | 563.40 | 563.40 | -1.00% | 1,744,435 |
| Feb 20, 2026 | 565.00 | 574.00 | 561.00 | 569.10 | 569.10 | 0.83% | 1,233,033 |
| Feb 19, 2026 | 583.90 | 592.10 | 560.00 | 564.40 | 564.40 | -0.85% | 1,636,802 |
| Feb 18, 2026 | 547.90 | 579.20 | 545.00 | 569.25 | 569.25 | 3.58% | 3,104,993 |
| Feb 17, 2026 | 573.75 | 574.40 | 547.00 | 549.60 | 549.60 | -4.33% | 2,293,771 |
| Feb 16, 2026 | 587.75 | 587.75 | 568.05 | 574.45 | 574.45 | -2.69% | 1,476,285 |
| Feb 13, 2026 | 603.20 | 613.75 | 585.35 | 590.35 | 590.35 | -5.48% | 1,709,833 |
| Feb 12, 2026 | 605.35 | 628.80 | 601.05 | 624.60 | 623.60 | 3.53% | 2,910,013 |
| Feb 11, 2026 | 600.05 | 606.90 | 593.55 | 603.30 | 602.33 | 0.98% | 876,573 |
| Feb 10, 2026 | 609.00 | 609.70 | 595.00 | 597.45 | 596.49 | -0.11% | 1,869,983 |
| Feb 9, 2026 | 590.45 | 610.00 | 590.45 | 598.10 | 597.14 | 3.15% | 3,806,079 |
| Feb 6, 2026 | 590.00 | 600.10 | 575.35 | 579.85 | 578.92 | -4.52% | 3,690,275 |
| Feb 5, 2026 | 589.00 | 619.90 | 579.00 | 607.30 | 606.33 | -1.01% | 2,764,596 |
| Feb 4, 2026 | 625.20 | 642.00 | 608.00 | 613.50 | 612.52 | -0.28% | 4,854,645 |
| Feb 3, 2026 | 640.00 | 658.75 | 610.00 | 615.25 | 614.26 | 0.74% | 6,299,220 |
| Feb 2, 2026 | 588.10 | 638.35 | 581.65 | 610.75 | 609.77 | 2.01% | 7,534,652 |
| Feb 1, 2026 | 618.00 | 623.45 | 554.65 | 598.70 | 597.74 | -12.80% | 10,084,120 |
| Jan 30, 2026 | 733.00 | 736.75 | 671.30 | 686.55 | 685.45 | -9.57% | 14,456,530 |
| Jan 29, 2026 | 660.00 | 759.20 | 660.00 | 759.20 | 757.98 | 19.99% | 15,641,930 |
| Jan 28, 2026 | 566.25 | 641.60 | 563.70 | 632.70 | 631.69 | 12.53% | 12,682,570 |
| Jan 27, 2026 | 550.05 | 564.00 | 544.30 | 562.25 | 561.35 | 4.99% | 2,327,286 |
| Jan 23, 2026 | 546.80 | 555.95 | 533.00 | 535.55 | 534.69 | 0.71% | 2,361,022 |
| Jan 22, 2026 | 561.50 | 564.30 | 525.15 | 531.80 | 530.95 | -4.57% | 2,200,378 |
| Jan 21, 2026 | 533.65 | 559.10 | 523.95 | 557.25 | 556.36 | 4.82% | 3,195,263 |
| Jan 20, 2026 | 549.05 | 555.00 | 527.20 | 531.65 | 530.80 | -2.97% | 4,224,641 |
| Jan 19, 2026 | 570.00 | 571.00 | 545.05 | 547.95 | 547.07 | -2.40% | 3,503,046 |
| Jan 16, 2026 | 572.95 | 572.95 | 558.60 | 561.45 | 560.55 | -1.94% | 2,857,862 |
| Jan 14, 2026 | 548.65 | 575.00 | 546.00 | 572.55 | 571.63 | 6.13% | 6,256,224 |
| Jan 13, 2026 | 551.40 | 554.90 | 534.00 | 539.50 | 538.64 | -1.10% | 2,520,120 |