Hindustan Copper Limited (BOM:513599)
India · Delayed Price · Currency is INR 539.75
+0.95 (0.18%)
At close: Jun 1, 2026
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 540.30 | 550.50 | 535.00 | 539.75 | 539.75 | 0.18% | 570,377 |
| May 29, 2026 | 556.15 | 564.45 | 528.00 | 538.80 | 538.80 | -3.00% | 786,308 |
| May 27, 2026 | 557.15 | 563.90 | 554.25 | 555.45 | 555.45 | -0.49% | 551,669 |
| May 26, 2026 | 548.15 | 564.80 | 540.50 | 558.20 | 558.20 | 2.31% | 1,307,719 |
| May 25, 2026 | 555.00 | 555.00 | 542.00 | 545.60 | 545.60 | -0.04% | 486,184 |
| May 22, 2026 | 555.10 | 560.10 | 545.00 | 545.80 | 545.80 | -1.15% | 470,894 |
| May 21, 2026 | 563.00 | 566.45 | 550.50 | 552.15 | 552.15 | -0.44% | 328,715 |
| May 20, 2026 | 560.50 | 561.55 | 546.20 | 554.60 | 554.60 | -2.62% | 626,707 |
| May 19, 2026 | 587.60 | 587.60 | 568.10 | 569.50 | 569.50 | -1.98% | 293,677 |
| May 18, 2026 | 579.05 | 592.00 | 574.65 | 581.00 | 581.00 | 1.87% | 1,912,578 |
| May 15, 2026 | 594.50 | 597.05 | 568.00 | 570.35 | 570.35 | -5.97% | 1,389,897 |
| May 14, 2026 | 604.20 | 618.00 | 599.00 | 606.55 | 606.55 | 1.92% | 961,947 |
| May 13, 2026 | 579.60 | 599.95 | 577.05 | 595.10 | 595.10 | 5.55% | 946,872 |
| May 12, 2026 | 580.15 | 592.35 | 560.70 | 563.80 | 563.80 | -1.61% | 1,600,278 |
| May 11, 2026 | 569.20 | 578.85 | 564.35 | 573.00 | 573.00 | 0.69% | 404,502 |
| May 8, 2026 | 569.65 | 575.00 | 559.65 | 569.05 | 569.05 | 0.13% | 359,814 |
| May 7, 2026 | 554.70 | 583.90 | 554.70 | 568.30 | 568.30 | 3.26% | 773,942 |
| May 6, 2026 | 548.75 | 553.10 | 540.95 | 550.35 | 550.35 | 3.45% | 385,881 |
| May 5, 2026 | 531.20 | 538.05 | 530.35 | 532.00 | 532.00 | -1.02% | 329,438 |
| May 4, 2026 | 537.90 | 544.35 | 528.10 | 537.50 | 537.50 | 0.46% | 548,011 |
| Apr 30, 2026 | 552.20 | 555.20 | 532.00 | 535.05 | 535.05 | -3.66% | 596,603 |
| Apr 29, 2026 | 558.15 | 563.25 | 548.45 | 555.40 | 555.40 | -0.26% | 516,103 |
| Apr 28, 2026 | 560.30 | 568.00 | 555.00 | 556.85 | 556.85 | -0.46% | 555,019 |
| Apr 27, 2026 | 549.55 | 562.00 | 545.95 | 559.40 | 559.40 | 3.35% | 385,382 |
| Apr 24, 2026 | 550.15 | 555.00 | 537.45 | 541.25 | 541.25 | -1.49% | 444,894 |
| Apr 23, 2026 | 557.20 | 560.75 | 548.00 | 549.45 | 549.45 | -1.40% | 449,481 |
| Apr 22, 2026 | 552.25 | 560.50 | 552.25 | 557.25 | 557.25 | 0.97% | 438,150 |
| Apr 21, 2026 | 560.05 | 567.55 | 550.50 | 551.90 | 551.90 | -0.87% | 530,837 |
| Apr 20, 2026 | 568.35 | 568.45 | 553.20 | 556.75 | 556.75 | -2.26% | 429,911 |
| Apr 17, 2026 | 564.90 | 572.35 | 556.45 | 569.60 | 569.60 | 1.05% | 529,600 |
| Apr 16, 2026 | 559.00 | 566.00 | 553.05 | 563.70 | 563.70 | 2.76% | 1,025,457 |
| Apr 15, 2026 | 551.40 | 565.00 | 546.15 | 548.55 | 548.55 | 4.07% | 1,233,378 |
| Apr 13, 2026 | 515.05 | 534.40 | 512.25 | 527.10 | 527.10 | -0.55% | 386,282 |
| Apr 10, 2026 | 526.25 | 536.30 | 526.25 | 530.00 | 530.00 | 1.44% | 669,105 |
| Apr 9, 2026 | 525.10 | 533.05 | 519.20 | 522.50 | 522.50 | -0.74% | 689,420 |
| Apr 8, 2026 | 534.60 | 534.60 | 521.35 | 526.40 | 526.40 | 4.37% | 918,247 |
| Apr 7, 2026 | 501.00 | 512.00 | 496.30 | 504.35 | 504.35 | 0.21% | 543,688 |
| Apr 6, 2026 | 493.00 | 508.10 | 483.00 | 503.30 | 503.30 | 1.73% | 1,003,890 |
| Apr 2, 2026 | 485.40 | 499.05 | 468.30 | 494.75 | 494.75 | -0.22% | 1,287,551 |
| Apr 1, 2026 | 472.20 | 510.55 | 471.90 | 495.85 | 495.85 | 9.11% | 3,064,673 |
| Mar 30, 2026 | 485.00 | 485.00 | 451.00 | 454.45 | 454.45 | -7.64% | 1,008,979 |
| Mar 27, 2026 | 478.55 | 497.50 | 463.10 | 492.05 | 492.05 | 2.37% | 1,722,078 |
| Mar 25, 2026 | 473.00 | 486.90 | 471.45 | 480.65 | 480.65 | 3.69% | 1,099,835 |
| Mar 24, 2026 | 462.30 | 468.60 | 447.15 | 463.55 | 463.55 | 3.19% | 1,386,283 |
| Mar 23, 2026 | 473.75 | 478.00 | 446.60 | 449.20 | 449.20 | -8.08% | 1,141,897 |
| Mar 20, 2026 | 471.80 | 492.80 | 471.80 | 488.70 | 488.70 | 3.85% | 1,335,311 |
| Mar 19, 2026 | 473.10 | 480.90 | 463.00 | 470.60 | 470.60 | -3.78% | 710,442 |
| Mar 18, 2026 | 495.70 | 495.70 | 473.10 | 489.10 | 489.10 | -0.81% | 734,138 |
| Mar 17, 2026 | 479.20 | 495.00 | 461.60 | 493.10 | 493.10 | 3.23% | 1,537,177 |
| Mar 16, 2026 | 489.65 | 495.00 | 472.75 | 477.65 | 477.65 | -3.74% | 912,933 |