Hindustan Copper Limited (NSE:HINDCOPPER)
India · Delayed Price · Currency is INR 334.80
+5.36 (1.63%)
Oct 1, 2025, 3:30 PM IST
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 329.00 | 339.90 | 322.40 | 335.30 | 335.30 | 1.78% | 15,231,694 |
| Sep 30, 2025 | 324.24 | 336.50 | 322.66 | 329.44 | 329.44 | 3.12% | 36,005,290 |
| Sep 29, 2025 | 315.45 | 326.00 | 310.50 | 319.46 | 319.46 | 2.40% | 19,567,807 |
| Sep 26, 2025 | 326.99 | 326.99 | 310.00 | 311.97 | 311.97 | -4.95% | 17,213,905 |
| Sep 25, 2025 | 315.75 | 331.00 | 314.01 | 328.23 | 328.23 | 6.32% | 61,651,367 |
| Sep 24, 2025 | 308.05 | 313.90 | 305.52 | 308.71 | 308.71 | 0.42% | 13,482,206 |
| Sep 23, 2025 | 298.10 | 312.00 | 293.40 | 307.43 | 307.43 | 3.66% | 28,399,927 |
| Sep 22, 2025 | 283.24 | 305.40 | 282.00 | 296.57 | 296.57 | 4.85% | 35,446,549 |
| Sep 19, 2025 | 279.00 | 284.47 | 276.25 | 282.86 | 282.86 | 0.85% | 4,970,912 |
| Sep 18, 2025 | 285.70 | 286.25 | 278.95 | 280.47 | 280.47 | -1.44% | 5,104,886 |
| Sep 17, 2025 | 287.97 | 291.68 | 283.28 | 284.58 | 283.12 | -1.68% | 8,785,316 |
| Sep 16, 2025 | 280.99 | 294.25 | 279.20 | 289.45 | 287.97 | 3.19% | 18,970,326 |
| Sep 15, 2025 | 280.05 | 286.99 | 277.21 | 280.49 | 279.05 | 0.16% | 14,666,961 |
| Sep 12, 2025 | 251.00 | 282.40 | 250.99 | 280.05 | 278.61 | 12.66% | 50,184,477 |
| Sep 11, 2025 | 244.93 | 256.20 | 244.15 | 248.58 | 247.30 | 1.49% | 5,314,233 |
| Sep 10, 2025 | 244.50 | 249.49 | 243.75 | 244.94 | 243.68 | 0.25% | 2,467,258 |
| Sep 9, 2025 | 245.50 | 246.30 | 241.96 | 244.33 | 243.08 | -0.54% | 2,048,896 |
| Sep 8, 2025 | 245.00 | 250.40 | 241.52 | 245.65 | 244.39 | 0.58% | 2,837,568 |
| Sep 5, 2025 | 243.00 | 245.70 | 240.30 | 244.23 | 242.98 | 0.49% | 1,388,790 |
| Sep 4, 2025 | 250.00 | 250.85 | 242.25 | 243.04 | 241.79 | -1.99% | 1,874,814 |
| Sep 3, 2025 | 239.03 | 250.89 | 238.20 | 247.97 | 246.70 | 4.28% | 6,565,933 |
| Sep 2, 2025 | 232.73 | 241.68 | 232.30 | 237.80 | 236.58 | 2.14% | 2,689,463 |
| Sep 1, 2025 | 228.10 | 234.00 | 228.10 | 232.82 | 231.63 | 1.27% | 2,348,312 |
| Aug 29, 2025 | 230.20 | 232.00 | 227.55 | 229.90 | 228.72 | -0.44% | 1,479,650 |
| Aug 28, 2025 | 230.70 | 232.22 | 226.70 | 230.91 | 229.73 | -0.12% | 1,543,223 |
| Aug 26, 2025 | 235.00 | 237.49 | 229.50 | 231.19 | 230.00 | -2.11% | 2,338,135 |
| Aug 25, 2025 | 238.48 | 239.87 | 235.11 | 236.17 | 234.96 | -0.76% | 1,427,112 |
| Aug 22, 2025 | 239.21 | 240.50 | 236.55 | 237.98 | 236.76 | -0.76% | 1,133,353 |
| Aug 21, 2025 | 241.27 | 242.88 | 239.01 | 239.81 | 238.58 | -0.32% | 829,439 |
| Aug 20, 2025 | 241.95 | 243.68 | 239.50 | 240.57 | 239.34 | -0.70% | 1,842,921 |
| Aug 19, 2025 | 241.80 | 243.49 | 238.00 | 242.26 | 241.02 | 0.39% | 1,765,371 |
| Aug 18, 2025 | 242.50 | 244.47 | 239.00 | 241.33 | 240.09 | 0.47% | 1,881,330 |
| Aug 14, 2025 | 242.60 | 243.01 | 238.80 | 240.19 | 238.96 | -0.83% | 1,829,311 |
| Aug 13, 2025 | 240.00 | 243.70 | 239.40 | 242.20 | 240.96 | 1.23% | 1,905,629 |
| Aug 12, 2025 | 237.00 | 241.19 | 236.25 | 239.26 | 238.03 | 0.65% | 1,512,752 |
| Aug 11, 2025 | 237.30 | 239.00 | 234.10 | 237.72 | 236.50 | -0.47% | 1,701,818 |
| Aug 8, 2025 | 242.00 | 243.05 | 235.90 | 238.85 | 237.62 | -1.00% | 1,903,598 |
| Aug 7, 2025 | 243.20 | 245.30 | 236.23 | 241.27 | 240.03 | -1.45% | 3,325,765 |
| Aug 6, 2025 | 247.00 | 248.61 | 242.70 | 244.83 | 243.57 | -0.93% | 1,622,040 |
| Aug 5, 2025 | 243.98 | 252.00 | 241.32 | 247.14 | 245.87 | 1.30% | 3,194,824 |
| Aug 4, 2025 | 236.95 | 245.39 | 234.30 | 243.98 | 242.73 | 2.96% | 3,195,310 |
| Aug 1, 2025 | 243.00 | 245.52 | 235.96 | 236.96 | 235.74 | -2.63% | 3,520,184 |
| Jul 31, 2025 | 253.40 | 256.40 | 241.80 | 243.35 | 242.10 | -5.81% | 14,186,163 |
| Jul 30, 2025 | 258.95 | 262.25 | 253.55 | 258.35 | 257.02 | -0.02% | 12,381,244 |
| Jul 29, 2025 | 247.15 | 260.45 | 245.15 | 258.40 | 257.07 | 4.07% | 5,737,676 |
| Jul 28, 2025 | 256.70 | 259.00 | 247.40 | 248.30 | 247.03 | -4.13% | 8,486,576 |
| Jul 25, 2025 | 272.00 | 272.20 | 255.60 | 259.00 | 257.67 | -5.39% | 7,614,416 |
| Jul 24, 2025 | 277.35 | 279.50 | 273.00 | 273.75 | 272.35 | -0.83% | 2,660,076 |
| Jul 23, 2025 | 273.00 | 279.90 | 272.00 | 276.05 | 274.63 | 1.51% | 6,744,816 |
| Jul 22, 2025 | 275.00 | 281.80 | 271.20 | 271.95 | 270.55 | -0.68% | 5,475,399 |