Hindustan Copper Limited (BOM:513599)
India · Delayed Price · Currency is INR 590.35
-33.25 (-5.33%)
At close: Feb 13, 2026
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 407.15 | 415.70 | 402.30 | 407.85 | 407.20 | 0.98% | 1,986,850 |
| Dec 22, 2025 | 395.85 | 408.80 | 394.30 | 403.90 | 403.25 | 4.26% | 1,564,050 |
| Dec 19, 2025 | 386.90 | 391.20 | 380.55 | 387.40 | 386.78 | -0.03% | 882,483 |
| Dec 18, 2025 | 368.80 | 389.80 | 363.05 | 387.50 | 386.88 | 5.30% | 1,382,215 |
| Dec 17, 2025 | 369.60 | 374.65 | 365.05 | 368.00 | 367.41 | -0.37% | 729,236 |
| Dec 16, 2025 | 379.25 | 379.25 | 368.00 | 369.35 | 368.76 | -2.80% | 778,516 |
| Dec 15, 2025 | 382.00 | 389.90 | 375.00 | 380.00 | 379.39 | -0.59% | 947,342 |
| Dec 12, 2025 | 363.00 | 384.80 | 362.50 | 382.25 | 381.64 | 7.09% | 2,336,683 |
| Dec 11, 2025 | 361.15 | 364.40 | 351.90 | 356.95 | 356.38 | -0.67% | 1,008,271 |
| Dec 10, 2025 | 362.05 | 371.65 | 357.30 | 359.35 | 358.77 | -0.98% | 932,051 |
| Dec 9, 2025 | 362.00 | 366.00 | 349.40 | 362.90 | 362.32 | -0.26% | 1,393,862 |
| Dec 8, 2025 | 371.70 | 378.45 | 361.15 | 363.85 | 363.27 | -2.24% | 2,005,610 |
| Dec 5, 2025 | 362.90 | 374.15 | 356.25 | 372.20 | 371.60 | 1.86% | 2,461,380 |
| Dec 4, 2025 | 341.95 | 368.00 | 341.95 | 365.40 | 364.81 | 7.79% | 3,093,884 |