Hindustan Copper Limited (BOM:513599)
India · Delayed Price · Currency is INR 461.95
-10.80 (-2.28%)
At close: Oct 1, 2026
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 470.00 | 470.65 | 450.10 | 461.95 | 461.95 | -2.28% | 1,154,681 |
| Sep 30, 2026 | 477.00 | 481.40 | 471.60 | 472.75 | 472.75 | -0.27% | 335,173 |
| Sep 29, 2026 | 479.25 | 480.00 | 470.05 | 474.05 | 474.05 | -1.21% | 652,199 |
| Sep 28, 2026 | 485.90 | 485.90 | 478.20 | 479.85 | 479.85 | -2.98% | 381,178 |
| Sep 25, 2026 | 496.00 | 498.60 | 489.60 | 494.60 | 494.60 | -0.23% | 477,235 |
| Sep 24, 2026 | 503.65 | 507.00 | 494.05 | 495.75 | 495.75 | -3.38% | 590,999 |
| Sep 23, 2026 | 513.10 | 521.15 | 509.35 | 513.10 | 513.10 | 0.95% | 615,461 |
| Sep 22, 2026 | 509.60 | 521.75 | 507.30 | 508.25 | 508.25 | 0.86% | 482,432 |
| Sep 21, 2026 | 505.40 | 507.00 | 497.20 | 503.90 | 503.90 | 1.28% | 469,495 |
| Sep 18, 2026 | 490.20 | 499.20 | 487.05 | 497.55 | 497.55 | 2.48% | 453,037 |
| Sep 17, 2026 | 484.95 | 489.55 | 480.90 | 485.50 | 485.50 | 0.78% | 405,969 |
| Sep 16, 2026 | 497.55 | 497.55 | 477.90 | 481.75 | 481.75 | -1.72% | 349,946 |
| Sep 15, 2026 | 514.65 | 515.00 | 490.40 | 492.05 | 490.19 | -4.34% | 425,913 |
| Sep 11, 2026 | 510.00 | 517.00 | 505.00 | 514.35 | 512.41 | -2.48% | 1,013,475 |
| Sep 10, 2026 | 538.10 | 542.90 | 526.10 | 527.45 | 525.46 | -0.92% | 805,133 |
| Sep 9, 2026 | 539.45 | 545.00 | 531.00 | 532.35 | 530.34 | -0.06% | 874,431 |
| Sep 8, 2026 | 521.00 | 537.35 | 520.95 | 532.65 | 530.64 | 4.67% | 2,474,204 |
| Sep 7, 2026 | 521.65 | 522.00 | 506.55 | 508.90 | 506.98 | -2.43% | 306,346 |
| Sep 4, 2026 | 523.40 | 523.40 | 518.05 | 521.55 | 519.58 | 0.70% | 269,761 |
| Sep 3, 2026 | 526.00 | 528.70 | 516.00 | 517.95 | 515.99 | -0.63% | 477,854 |
| Sep 2, 2026 | 520.95 | 524.95 | 516.25 | 521.25 | 519.28 | -0.98% | 373,094 |
| Sep 1, 2026 | 529.80 | 536.70 | 517.00 | 526.40 | 524.41 | 0.16% | 1,214,068 |
| Aug 31, 2026 | 528.95 | 529.60 | 520.20 | 525.55 | 523.56 | -1.49% | 497,402 |
| Aug 28, 2026 | 539.00 | 543.20 | 530.10 | 533.50 | 531.48 | -0.34% | 661,990 |
| Aug 27, 2026 | 547.10 | 553.00 | 533.00 | 535.30 | 533.28 | -3.82% | 1,663,376 |
| Aug 26, 2026 | 527.00 | 562.50 | 526.00 | 556.55 | 554.45 | 4.38% | 4,234,896 |
| Aug 25, 2026 | 540.00 | 552.00 | 529.50 | 533.20 | 531.18 | -7.04% | 2,043,068 |
| Aug 24, 2026 | 580.75 | 586.45 | 567.00 | 573.55 | 571.38 | 0.17% | 828,420 |
| Aug 21, 2026 | 562.95 | 581.00 | 561.90 | 572.60 | 570.44 | 2.21% | 1,677,016 |
| Aug 20, 2026 | 564.90 | 574.00 | 553.75 | 560.20 | 558.08 | 0.96% | 859,765 |
| Aug 19, 2026 | 560.00 | 569.00 | 553.00 | 554.90 | 552.80 | -2.03% | 772,625 |
| Aug 18, 2026 | 566.95 | 576.80 | 555.50 | 566.40 | 564.26 | -1.07% | 975,112 |
| Aug 17, 2026 | 535.95 | 574.45 | 535.05 | 572.50 | 570.34 | 8.25% | 1,952,588 |
| Aug 14, 2026 | 546.40 | 547.75 | 515.00 | 528.85 | 526.85 | -2.87% | 866,900 |
| Aug 13, 2026 | 548.50 | 570.00 | 542.20 | 544.50 | 542.44 | -0.59% | 1,373,281 |
| Aug 12, 2026 | 532.65 | 569.85 | 530.00 | 547.75 | 545.68 | 2.75% | 2,071,057 |
| Aug 11, 2026 | 534.35 | 538.75 | 528.25 | 533.10 | 531.08 | 1.21% | 551,584 |
| Aug 10, 2026 | 538.85 | 551.85 | 522.20 | 526.75 | 524.76 | -1.73% | 770,045 |
| Aug 7, 2026 | 543.00 | 548.20 | 532.00 | 536.00 | 533.97 | -1.98% | 1,373,194 |
| Aug 6, 2026 | 543.95 | 551.20 | 525.55 | 546.80 | 544.73 | 2.44% | 1,602,341 |
| Aug 5, 2026 | 495.60 | 539.50 | 495.50 | 533.75 | 531.73 | 8.36% | 2,236,486 |
| Aug 4, 2026 | 495.75 | 504.00 | 490.05 | 492.55 | 490.69 | -0.46% | 239,253 |
| Aug 3, 2026 | 493.45 | 498.60 | 491.20 | 494.85 | 492.98 | 0.61% | 500,092 |
| Jul 31, 2026 | 483.25 | 499.10 | 483.00 | 491.85 | 489.99 | 2.34% | 730,044 |
| Jul 30, 2026 | 481.00 | 489.60 | 477.60 | 480.60 | 478.78 | -0.59% | 416,416 |
| Jul 29, 2026 | 474.50 | 485.00 | 470.00 | 483.45 | 481.62 | 2.20% | 155,638 |
| Jul 28, 2026 | 482.50 | 482.95 | 472.00 | 473.05 | 471.26 | -1.99% | 258,399 |
| Jul 27, 2026 | 485.65 | 489.50 | 481.20 | 482.65 | 480.83 | -0.14% | 221,911 |
| Jul 24, 2026 | 486.25 | 486.95 | 478.20 | 483.35 | 481.52 | -1.74% | 406,142 |
| Jul 23, 2026 | 496.15 | 498.45 | 486.70 | 491.90 | 490.04 | 0.54% | 300,913 |