Hindustan Copper Limited (BOM:513599)
India · Delayed Price · Currency is INR 344.50
-19.65 (-5.40%)
At close: Oct 10, 2025
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 363.80 | 365.00 | 341.15 | 344.50 | 344.50 | -5.40% | 1,559,246 |
| Oct 9, 2025 | 342.15 | 365.50 | 341.35 | 364.15 | 364.15 | 6.43% | 2,511,198 |
| Oct 8, 2025 | 332.75 | 343.90 | 331.80 | 342.15 | 342.15 | 2.84% | 987,236 |
| Oct 7, 2025 | 339.00 | 348.80 | 332.00 | 332.70 | 332.70 | -1.61% | 1,118,057 |
| Oct 6, 2025 | 344.70 | 347.00 | 335.35 | 338.15 | 338.15 | 0.01% | 559,683 |
| Oct 3, 2025 | 338.45 | 343.70 | 334.90 | 338.10 | 338.10 | 0.87% | 783,023 |
| Oct 1, 2025 | 329.80 | 339.90 | 322.60 | 335.20 | 335.20 | 1.76% | 831,861 |
| Sep 30, 2025 | 324.35 | 336.40 | 322.80 | 329.40 | 329.40 | 3.08% | 2,358,504 |
| Sep 29, 2025 | 316.80 | 326.15 | 310.45 | 319.55 | 319.55 | 2.44% | 891,288 |
| Sep 26, 2025 | 327.00 | 327.15 | 310.20 | 311.95 | 311.95 | -4.92% | 876,200 |
| Sep 25, 2025 | 314.95 | 330.80 | 314.05 | 328.10 | 328.10 | 6.41% | 3,111,275 |
| Sep 24, 2025 | 307.50 | 314.00 | 305.45 | 308.35 | 308.35 | 0.29% | 1,121,310 |
| Sep 23, 2025 | 297.45 | 312.15 | 293.45 | 307.45 | 307.45 | 3.75% | 1,342,293 |
| Sep 22, 2025 | 282.95 | 305.20 | 282.00 | 296.35 | 296.35 | 4.87% | 1,950,226 |
| 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 |