Hindustan Copper Limited (NSE:HINDCOPPER)
India · Delayed Price · Currency is INR 539.45
-6.25 (-1.15%)
At close: Jan 13, 2026
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 550.00 | 554.60 | 535.00 | 539.45 | 539.45 | -1.15% | 29,862,990 |
| Jan 12, 2026 | 532.00 | 548.00 | 523.40 | 545.70 | 545.70 | 4.78% | 52,251,830 |
| Jan 9, 2026 | 519.25 | 533.25 | 511.30 | 520.80 | 520.80 | 0.01% | 34,253,640 |
| Jan 8, 2026 | 543.90 | 543.90 | 518.55 | 520.75 | 520.75 | -5.53% | 41,387,600 |
| Jan 7, 2026 | 574.80 | 575.00 | 548.00 | 551.25 | 551.25 | -2.48% | 35,384,640 |
| Jan 6, 2026 | 568.50 | 574.60 | 562.00 | 565.25 | 565.25 | 2.29% | 38,368,180 |
| Jan 5, 2026 | 554.95 | 570.00 | 550.00 | 552.60 | 552.60 | 1.97% | 52,217,840 |
| Jan 2, 2026 | 530.00 | 545.20 | 527.95 | 541.90 | 541.90 | 3.68% | 42,252,950 |
| Jan 1, 2026 | 521.50 | 534.10 | 520.25 | 522.65 | 522.65 | 0.84% | 34,632,580 |
| Dec 31, 2025 | 530.00 | 537.85 | 515.00 | 518.30 | 518.30 | -2.82% | 74,797,790 |
| Dec 30, 2025 | 482.95 | 538.40 | 481.00 | 533.35 | 533.35 | 9.42% | 153,331,400 |
| Dec 29, 2025 | 545.05 | 545.95 | 475.60 | 487.45 | 487.45 | 2.49% | 195,443,300 |
| Dec 26, 2025 | 452.10 | 480.85 | 443.25 | 475.60 | 475.60 | 8.95% | 96,353,480 |
| Dec 24, 2025 | 418.00 | 439.50 | 412.70 | 436.55 | 436.55 | 7.05% | 47,327,060 |
| Dec 23, 2025 | 406.30 | 415.70 | 402.50 | 407.80 | 407.80 | 1.09% | 18,799,410 |
| Dec 22, 2025 | 394.50 | 408.90 | 394.20 | 403.40 | 403.40 | 4.09% | 29,309,930 |
| Dec 19, 2025 | 387.00 | 390.85 | 380.55 | 387.55 | 387.55 | 0.03% | 10,530,080 |
| Dec 18, 2025 | 368.40 | 389.70 | 363.20 | 387.45 | 387.45 | 5.23% | 29,335,390 |
| Dec 17, 2025 | 370.00 | 374.70 | 365.00 | 368.20 | 368.20 | -0.32% | 9,659,217 |
| Dec 16, 2025 | 378.65 | 378.65 | 368.00 | 369.40 | 369.40 | -2.78% | 9,297,078 |
| Dec 15, 2025 | 382.00 | 389.70 | 375.15 | 379.95 | 379.95 | -0.61% | 14,369,550 |
| Dec 12, 2025 | 362.00 | 384.70 | 362.00 | 382.30 | 382.30 | 7.07% | 44,520,100 |
| Dec 11, 2025 | 361.70 | 364.50 | 351.50 | 357.05 | 357.05 | -0.65% | 9,796,560 |
| Dec 10, 2025 | 363.00 | 371.80 | 357.45 | 359.40 | 359.40 | -0.95% | 12,937,480 |
| Dec 9, 2025 | 361.50 | 366.00 | 349.50 | 362.85 | 362.85 | -0.18% | 12,597,990 |
| Dec 8, 2025 | 372.00 | 378.40 | 361.10 | 363.50 | 363.50 | -2.25% | 22,042,860 |
| Dec 5, 2025 | 362.90 | 374.00 | 356.30 | 371.85 | 371.85 | 1.67% | 41,882,580 |
| Dec 4, 2025 | 342.00 | 368.00 | 342.00 | 365.75 | 365.75 | 7.83% | 56,781,510 |
| Dec 3, 2025 | 342.00 | 345.85 | 336.25 | 339.20 | 339.20 | 0.18% | 9,381,813 |
| Dec 2, 2025 | 339.25 | 339.90 | 335.20 | 338.60 | 338.60 | -0.21% | 3,919,300 |
| Dec 1, 2025 | 335.50 | 343.90 | 331.25 | 339.30 | 339.30 | 3.76% | 15,939,020 |
| Nov 28, 2025 | 325.90 | 332.00 | 321.70 | 327.00 | 327.00 | 0.37% | 4,727,861 |
| Nov 27, 2025 | 331.75 | 334.30 | 324.35 | 325.80 | 325.80 | -1.00% | 5,412,607 |
| Nov 26, 2025 | 324.80 | 330.85 | 322.50 | 329.10 | 329.10 | 2.78% | 8,010,595 |
| Nov 25, 2025 | 315.50 | 323.75 | 312.75 | 320.20 | 320.20 | 2.20% | 6,351,251 |
| Nov 24, 2025 | 314.15 | 319.40 | 308.50 | 313.30 | 313.30 | -0.27% | 4,834,709 |
| Nov 21, 2025 | 325.00 | 327.00 | 312.15 | 314.15 | 314.15 | -3.97% | 5,632,980 |
| Nov 20, 2025 | 329.90 | 333.50 | 323.15 | 327.15 | 327.15 | -0.18% | 4,587,205 |
| Nov 19, 2025 | 330.55 | 332.40 | 327.00 | 327.75 | 327.75 | -0.85% | 3,351,769 |
| Nov 18, 2025 | 335.10 | 335.50 | 327.50 | 330.55 | 330.55 | -2.36% | 5,032,784 |
| Nov 17, 2025 | 336.40 | 340.90 | 332.30 | 338.55 | 338.55 | 0.98% | 5,215,839 |
| Nov 14, 2025 | 337.90 | 338.55 | 332.05 | 335.25 | 335.25 | -0.53% | 5,490,018 |
| Nov 13, 2025 | 343.00 | 347.50 | 335.40 | 337.05 | 337.05 | -0.78% | 11,113,840 |
| Nov 12, 2025 | 359.90 | 359.90 | 338.50 | 339.70 | 339.70 | -5.56% | 17,057,750 |
| Nov 11, 2025 | 340.00 | 365.35 | 339.60 | 359.70 | 359.70 | 6.44% | 36,648,850 |
| Nov 10, 2025 | 333.00 | 342.60 | 332.05 | 337.95 | 337.95 | 1.55% | 7,221,580 |
| Nov 7, 2025 | 319.50 | 335.35 | 317.40 | 332.80 | 332.80 | 3.26% | 6,409,393 |
| Nov 6, 2025 | 333.95 | 334.00 | 321.10 | 322.30 | 322.30 | -3.04% | 4,353,679 |
| Nov 4, 2025 | 341.00 | 343.50 | 330.90 | 332.40 | 332.40 | -2.74% | 4,146,708 |
| Nov 3, 2025 | 342.00 | 346.50 | 339.60 | 341.75 | 341.75 | 0.44% | 4,056,269 |