Hindustan Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	503.00	509.50	498.00	499.25	499.25	-2.18%	234,030
Jun 10, 2026	520.00	521.95	506.00	510.40	510.40	-1.87%	404,282
Jun 9, 2026	509.00	522.45	509.00	520.10	520.10	2.72%	355,444
Jun 8, 2026	513.95	521.40	503.00	506.35	506.35	-3.80%	495,072
Jun 5, 2026	536.75	541.60	523.00	526.35	526.35	-2.80%	529,947
Jun 4, 2026	541.95	544.95	537.70	541.50	541.50	-0.71%	159,265
Jun 3, 2026	548.45	551.75	535.15	545.35	545.35	-0.18%	368,932
Jun 2, 2026	543.55	551.90	541.90	546.35	546.35	1.22%	203,280
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