Hindustan Copper Limited (BOM:513599)
India · Delayed Price · Currency is INR 282.60
+2.50 (0.89%)
At close: Sep 19, 2025
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 279.15 | 284.40 | 276.55 | 282.60 | 282.60 | 0.89% | 232,255 |
| Sep 18, 2025 | 286.90 | 286.90 | 279.15 | 280.10 | 280.10 | -1.56% | 215,357 |
| Sep 17, 2025 | 288.30 | 291.90 | 283.30 | 284.55 | 283.09 | -1.69% | 694,968 |
| Sep 16, 2025 | 280.05 | 294.20 | 279.40 | 289.45 | 287.97 | 3.28% | 1,065,066 |
| Sep 15, 2025 | 280.20 | 286.90 | 278.25 | 280.25 | 278.81 | 0.02% | 1,111,632 |
| Sep 12, 2025 | 252.40 | 283.60 | 251.00 | 280.20 | 278.76 | 12.73% | 3,023,837 |
| Sep 11, 2025 | 242.95 | 256.00 | 242.95 | 248.55 | 247.28 | 1.39% | 514,023 |
| Sep 10, 2025 | 244.40 | 249.25 | 243.90 | 245.15 | 243.89 | 0.35% | 677,991 |
| Sep 9, 2025 | 245.80 | 246.15 | 242.00 | 244.30 | 243.05 | -0.29% | 57,235 |
| Sep 8, 2025 | 244.35 | 250.45 | 241.55 | 245.00 | 243.74 | 0.33% | 112,176 |
| Sep 5, 2025 | 240.15 | 245.50 | 240.15 | 244.20 | 242.95 | 0.56% | 62,546 |
| Sep 4, 2025 | 249.55 | 251.20 | 242.05 | 242.85 | 241.60 | -2.08% | 146,567 |
| Sep 3, 2025 | 239.30 | 250.80 | 238.50 | 248.00 | 246.73 | 4.31% | 260,444 |
| Sep 2, 2025 | 232.90 | 241.15 | 232.15 | 237.75 | 236.53 | 2.17% | 141,821 |
| Sep 1, 2025 | 226.25 | 233.85 | 226.25 | 232.70 | 231.51 | 1.26% | 297,215 |
| Aug 29, 2025 | 230.85 | 231.75 | 227.50 | 229.80 | 228.62 | -0.41% | 59,279 |
| Aug 28, 2025 | 230.70 | 232.00 | 226.70 | 230.75 | 229.57 | 0.11% | 87,392 |
| Aug 26, 2025 | 234.70 | 237.50 | 229.65 | 230.50 | 229.32 | -2.45% | 223,387 |
| Aug 25, 2025 | 238.10 | 239.75 | 235.25 | 236.30 | 235.09 | -0.61% | 65,362 |
| Aug 22, 2025 | 239.40 | 240.10 | 236.55 | 237.75 | 236.53 | -0.88% | 138,591 |
| Aug 21, 2025 | 242.40 | 242.60 | 239.10 | 239.85 | 238.62 | -0.31% | 117,244 |
| Aug 20, 2025 | 244.35 | 244.35 | 239.40 | 240.60 | 239.37 | -0.64% | 84,078 |
| Aug 19, 2025 | 243.00 | 243.25 | 238.10 | 242.15 | 240.91 | 0.52% | 88,456 |
| Aug 18, 2025 | 242.70 | 244.60 | 239.05 | 240.90 | 239.66 | 0.33% | 78,279 |
| Aug 14, 2025 | 242.90 | 243.00 | 238.90 | 240.10 | 238.87 | -0.87% | 118,291 |
| Aug 13, 2025 | 239.20 | 243.55 | 239.20 | 242.20 | 240.96 | 1.25% | 118,932 |
| Aug 12, 2025 | 240.95 | 241.00 | 236.35 | 239.20 | 237.97 | 0.42% | 276,085 |
| Aug 11, 2025 | 237.55 | 239.00 | 234.00 | 238.20 | 236.98 | 0.38% | 133,060 |
| Aug 8, 2025 | 242.30 | 243.10 | 235.30 | 237.30 | 236.08 | -1.62% | 257,061 |
| Aug 7, 2025 | 243.25 | 245.35 | 236.25 | 241.20 | 239.96 | -1.53% | 604,844 |
| Aug 6, 2025 | 247.00 | 248.30 | 242.75 | 244.95 | 243.69 | -0.71% | 146,197 |
| Aug 5, 2025 | 242.65 | 251.90 | 241.35 | 246.70 | 245.43 | 0.98% | 924,637 |
| Aug 4, 2025 | 235.20 | 245.20 | 234.20 | 244.30 | 243.05 | 2.93% | 231,948 |
| Aug 1, 2025 | 243.25 | 245.55 | 236.00 | 237.35 | 236.13 | -2.47% | 454,893 |
| Jul 31, 2025 | 251.20 | 256.25 | 241.80 | 243.35 | 242.10 | -6.02% | 745,474 |
| Jul 30, 2025 | 259.30 | 262.25 | 253.70 | 258.95 | 257.62 | 0.19% | 385,536 |
| Jul 29, 2025 | 248.10 | 260.45 | 245.35 | 258.45 | 257.12 | 4.17% | 255,195 |
| Jul 28, 2025 | 257.65 | 259.00 | 247.45 | 248.10 | 246.83 | -4.15% | 217,359 |
| Jul 25, 2025 | 272.40 | 272.40 | 255.80 | 258.85 | 257.52 | -5.39% | 207,561 |
| Jul 24, 2025 | 276.65 | 279.30 | 273.05 | 273.60 | 272.20 | -0.83% | 104,420 |
| Jul 23, 2025 | 273.95 | 279.90 | 272.00 | 275.90 | 274.48 | 1.49% | 267,475 |
| Jul 22, 2025 | 274.55 | 281.75 | 271.30 | 271.85 | 270.46 | -0.75% | 428,113 |
| Jul 21, 2025 | 270.05 | 275.90 | 268.75 | 273.90 | 272.50 | 1.56% | 214,158 |
| Jul 18, 2025 | 267.30 | 271.70 | 266.75 | 269.70 | 268.32 | 0.77% | 437,261 |
| Jul 17, 2025 | 264.75 | 268.15 | 263.30 | 267.65 | 266.28 | 1.48% | 297,181 |
| Jul 16, 2025 | 261.80 | 266.65 | 260.00 | 263.75 | 262.40 | 0.65% | 318,315 |
| Jul 15, 2025 | 264.00 | 265.80 | 261.20 | 262.05 | 260.71 | -0.51% | 94,924 |
| Jul 14, 2025 | 263.00 | 264.95 | 259.35 | 263.40 | 262.05 | 0.04% | 188,360 |
| Jul 11, 2025 | 263.75 | 267.90 | 261.50 | 263.30 | 261.95 | -0.68% | 340,009 |
| Jul 10, 2025 | 264.75 | 266.95 | 263.00 | 265.10 | 263.74 | 0.15% | 125,706 |