Hindustan Copper Limited (BOM:513599)
India · Delayed Price · Currency is INR 558.40
+0.50 (0.09%)
At close: Mar 6, 2026
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 530.05 | 547.50 | 523.15 | 545.50 | 544.63 | 4.71% | 5,956,260 |
| Jan 9, 2026 | 517.35 | 532.20 | 510.90 | 520.95 | 520.12 | 0.01% | 4,773,989 |
| Jan 8, 2026 | 545.05 | 545.45 | 518.80 | 520.90 | 520.07 | -5.44% | 3,429,684 |
| Jan 7, 2026 | 575.60 | 575.60 | 548.00 | 550.85 | 549.97 | -2.54% | 3,032,027 |
| Jan 6, 2026 | 565.30 | 574.40 | 562.00 | 565.20 | 564.30 | 2.27% | 4,828,075 |
| Jan 5, 2026 | 554.15 | 570.00 | 550.05 | 552.65 | 551.77 | 1.96% | 6,064,428 |
| Jan 2, 2026 | 529.15 | 545.00 | 528.00 | 542.05 | 541.18 | 3.68% | 5,685,233 |
| Jan 1, 2026 | 520.40 | 534.25 | 520.40 | 522.80 | 521.96 | 0.83% | 4,171,868 |
| Dec 31, 2025 | 532.65 | 537.80 | 515.00 | 518.50 | 517.67 | -2.71% | 6,626,239 |
| Dec 30, 2025 | 484.90 | 538.35 | 480.65 | 532.95 | 532.10 | 9.33% | 15,858,440 |
| Dec 29, 2025 | 542.00 | 545.95 | 475.45 | 487.45 | 486.67 | 2.52% | 16,898,580 |
| Dec 26, 2025 | 455.00 | 480.45 | 443.15 | 475.45 | 474.69 | 8.92% | 7,709,362 |
| Dec 24, 2025 | 417.85 | 439.30 | 412.70 | 436.50 | 435.80 | 7.02% | 3,776,533 |