Hindustan Copper Limited (BOM:513599)
India · Delayed Price · Currency is INR 243.35
-15.60 (-6.02%)
At close: Jul 31, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 252.75 | 255.75 | 251.25 | 253.50 | 253.50 | 0.30% | 193,765 |
| Jun 17, 2025 | 261.90 | 262.10 | 252.15 | 252.75 | 252.75 | -3.90% | 415,090 |
| Jun 16, 2025 | 252.55 | 263.95 | 246.55 | 263.00 | 263.00 | 3.58% | 695,155 |
| Jun 13, 2025 | 249.55 | 256.90 | 248.90 | 253.90 | 253.90 | -0.29% | 250,001 |
| Jun 12, 2025 | 261.60 | 262.95 | 254.10 | 254.65 | 254.65 | -1.91% | 601,977 |
| Jun 11, 2025 | 264.60 | 267.10 | 258.00 | 259.60 | 259.60 | -1.61% | 789,919 |
| Jun 10, 2025 | 261.00 | 265.25 | 260.75 | 263.85 | 263.85 | 1.89% | 2,430,498 |
| Jun 9, 2025 | 259.00 | 261.05 | 256.50 | 258.95 | 258.95 | 1.17% | 304,144 |
| Jun 6, 2025 | 255.60 | 261.60 | 254.90 | 255.95 | 255.95 | 0.75% | 1,357,530 |
| Jun 5, 2025 | 254.30 | 255.70 | 249.65 | 254.05 | 254.05 | 0.40% | 302,237 |
| Jun 4, 2025 | 249.20 | 254.25 | 247.45 | 253.05 | 253.05 | 1.83% | 475,536 |
| Jun 3, 2025 | 255.00 | 257.40 | 247.85 | 248.50 | 248.50 | -1.51% | 275,391 |
| Jun 2, 2025 | 246.00 | 253.55 | 243.00 | 252.30 | 252.30 | 1.98% | 262,138 |
| May 30, 2025 | 252.05 | 253.25 | 246.30 | 247.40 | 247.40 | -1.51% | 206,781 |
| May 29, 2025 | 251.95 | 256.45 | 247.20 | 251.20 | 251.20 | 1.09% | 861,268 |
| May 28, 2025 | 251.30 | 258.00 | 246.90 | 248.50 | 248.50 | 1.43% | 975,790 |
| May 27, 2025 | 244.10 | 247.65 | 244.10 | 245.00 | 245.00 | 0.47% | 608,547 |
| May 26, 2025 | 242.40 | 245.50 | 240.40 | 243.85 | 243.85 | 2.46% | 461,160 |