Hindustan Copper Limited (BOM:513599)
India · Delayed Price · Currency is INR 572.60
+12.40 (2.21%)
At close: Aug 21, 2026
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 562.95 | 581.00 | 561.90 | 572.60 | 572.60 | 2.21% | 1,677,016 |
| Aug 20, 2026 | 564.90 | 574.00 | 553.75 | 560.20 | 560.20 | 0.96% | 859,765 |
| Aug 19, 2026 | 560.00 | 569.00 | 553.00 | 554.90 | 554.90 | -2.03% | 772,625 |
| Aug 18, 2026 | 566.95 | 576.80 | 555.50 | 566.40 | 566.40 | -1.07% | 975,112 |
| Aug 17, 2026 | 535.95 | 574.45 | 535.05 | 572.50 | 572.50 | 8.25% | 1,952,588 |
| Aug 14, 2026 | 546.40 | 547.75 | 515.00 | 528.85 | 528.85 | -2.87% | 866,900 |
| Aug 13, 2026 | 548.50 | 570.00 | 542.20 | 544.50 | 544.50 | -0.59% | 1,373,281 |
| Aug 12, 2026 | 532.65 | 569.85 | 530.00 | 547.75 | 547.75 | 2.75% | 2,071,057 |
| Aug 11, 2026 | 534.35 | 538.75 | 528.25 | 533.10 | 533.10 | 1.21% | 551,584 |
| Aug 10, 2026 | 538.85 | 551.85 | 522.20 | 526.75 | 526.75 | -1.73% | 770,045 |
| Aug 7, 2026 | 543.00 | 548.20 | 532.00 | 536.00 | 536.00 | -1.98% | 1,373,194 |
| Aug 6, 2026 | 543.95 | 551.20 | 525.55 | 546.80 | 546.80 | 2.44% | 1,602,341 |
| Aug 5, 2026 | 495.60 | 539.50 | 495.50 | 533.75 | 533.75 | 8.36% | 2,236,486 |
| Aug 4, 2026 | 495.75 | 504.00 | 490.05 | 492.55 | 492.55 | -0.46% | 239,217 |
| Aug 3, 2026 | 493.45 | 498.60 | 491.20 | 494.85 | 494.85 | 0.61% | 500,092 |
| Jul 31, 2026 | 483.25 | 499.10 | 483.00 | 491.85 | 491.85 | 2.34% | 730,044 |
| Jul 30, 2026 | 481.00 | 489.60 | 477.60 | 480.60 | 480.60 | -0.59% | 416,416 |
| Jul 29, 2026 | 474.50 | 485.00 | 470.00 | 483.45 | 483.45 | 2.20% | 155,638 |
| Jul 28, 2026 | 482.50 | 482.95 | 472.00 | 473.05 | 473.05 | -1.99% | 258,399 |
| Jul 27, 2026 | 485.65 | 489.50 | 481.20 | 482.65 | 482.65 | -0.14% | 221,911 |
| Jul 24, 2026 | 486.25 | 486.95 | 478.20 | 483.35 | 483.35 | -1.74% | 406,142 |
| Jul 23, 2026 | 496.15 | 498.45 | 486.70 | 491.90 | 491.90 | 0.54% | 300,913 |
| Jul 22, 2026 | 500.50 | 500.70 | 488.20 | 489.25 | 489.25 | -0.63% | 149,533 |
| Jul 21, 2026 | 484.15 | 494.00 | 482.05 | 492.35 | 492.35 | 2.14% | 291,876 |
| Jul 20, 2026 | 486.00 | 491.00 | 480.40 | 482.05 | 482.05 | -0.84% | 192,133 |
| Jul 17, 2026 | 484.00 | 487.05 | 476.10 | 486.15 | 486.15 | 0.40% | 154,856 |
| Jul 16, 2026 | 495.00 | 495.55 | 482.90 | 484.20 | 484.20 | -1.38% | 210,131 |
| Jul 15, 2026 | 492.70 | 498.50 | 490.20 | 491.00 | 491.00 | -0.18% | 207,177 |
| Jul 14, 2026 | 495.55 | 507.45 | 489.40 | 491.90 | 491.90 | -1.20% | 314,309 |
| Jul 13, 2026 | 490.40 | 499.95 | 490.00 | 497.85 | 497.85 | -0.18% | 206,312 |
| Jul 10, 2026 | 495.00 | 511.65 | 493.55 | 498.75 | 498.75 | 2.56% | 363,447 |
| Jul 9, 2026 | 487.45 | 489.95 | 483.50 | 486.30 | 486.30 | -0.24% | 270,163 |
| Jul 8, 2026 | 491.00 | 499.95 | 484.05 | 487.45 | 487.45 | -1.58% | 235,821 |
| Jul 7, 2026 | 497.00 | 499.65 | 492.60 | 495.30 | 495.30 | 0.17% | 167,457 |
| Jul 6, 2026 | 500.25 | 501.30 | 493.05 | 494.45 | 494.45 | -0.97% | 289,021 |
| Jul 3, 2026 | 504.50 | 511.80 | 498.50 | 499.30 | 499.30 | 0.92% | 278,402 |
| Jul 2, 2026 | 493.60 | 500.40 | 492.10 | 494.75 | 494.75 | 0.83% | 307,896 |
| Jul 1, 2026 | 503.65 | 504.80 | 490.00 | 490.70 | 490.70 | -2.05% | 211,405 |
| Jun 30, 2026 | 497.60 | 504.90 | 493.55 | 500.95 | 500.95 | 1.21% | 168,920 |
| Jun 29, 2026 | 493.25 | 500.80 | 485.55 | 494.95 | 494.95 | 0.73% | 295,085 |
| Jun 25, 2026 | 495.95 | 500.20 | 489.10 | 491.35 | 491.35 | -1.87% | 257,540 |
| Jun 24, 2026 | 496.60 | 505.80 | 485.25 | 500.70 | 500.70 | 0.08% | 652,904 |
| Jun 23, 2026 | 510.80 | 511.25 | 497.55 | 500.30 | 500.30 | -2.15% | 475,067 |
| Jun 22, 2026 | 511.00 | 514.75 | 507.40 | 511.30 | 511.30 | 0.07% | 187,739 |
| Jun 19, 2026 | 508.90 | 514.40 | 501.00 | 510.95 | 510.95 | 0.27% | 231,944 |
| Jun 18, 2026 | 515.50 | 517.50 | 508.75 | 509.55 | 509.55 | -1.09% | 153,674 |
| Jun 17, 2026 | 512.90 | 522.55 | 508.00 | 515.15 | 515.15 | 0.63% | 456,712 |
| Jun 16, 2026 | 519.95 | 519.95 | 507.05 | 511.95 | 511.95 | -0.79% | 275,682 |
| Jun 15, 2026 | 522.00 | 531.95 | 514.25 | 516.05 | 516.05 | 1.16% | 569,824 |
| Jun 12, 2026 | 511.50 | 516.50 | 507.40 | 510.15 | 510.15 | 2.18% | 472,162 |