Hindustan Copper Limited (NSE:HINDCOPPER)
India · Delayed Price · Currency is INR 614.75
+4.20 (0.69%)
At close: Feb 3, 2026
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 639.90 | 657.10 | 625.35 | 631.65 | - | 3.46% | 4,982,403 |
| Feb 2, 2026 | 590.15 | 638.55 | 581.55 | 610.55 | 610.55 | 1.89% | 70,707,880 |
| Feb 1, 2026 | 619.95 | 619.95 | 555.10 | 599.25 | 599.25 | -12.63% | 88,029,780 |
| Jan 30, 2026 | 726.00 | 736.50 | 671.25 | 685.90 | 685.90 | -9.76% | 113,198,000 |
| Jan 29, 2026 | 662.50 | 760.05 | 662.00 | 760.05 | 760.05 | 20.00% | 138,633,000 |
| Jan 28, 2026 | 568.80 | 643.00 | 564.25 | 633.40 | 633.40 | 12.67% | 108,310,200 |
| Jan 27, 2026 | 551.70 | 563.90 | 544.25 | 562.15 | 562.15 | 4.90% | 27,820,690 |
| Jan 23, 2026 | 544.00 | 555.95 | 532.50 | 535.90 | 535.90 | 0.72% | 29,167,200 |
| Jan 22, 2026 | 561.00 | 564.35 | 525.30 | 532.05 | 532.05 | -4.53% | 27,205,070 |
| Jan 21, 2026 | 532.55 | 559.50 | 523.65 | 557.30 | 557.30 | 4.77% | 37,306,730 |
| Jan 20, 2026 | 549.00 | 555.45 | 530.00 | 531.95 | 531.95 | -2.89% | 28,225,840 |
| Jan 19, 2026 | 570.00 | 571.00 | 545.10 | 547.80 | 547.80 | -2.43% | 26,702,310 |
| Jan 16, 2026 | 571.75 | 572.50 | 558.90 | 561.45 | 561.45 | -1.98% | 28,544,980 |
| Jan 14, 2026 | 548.05 | 576.00 | 545.65 | 572.80 | 572.80 | 6.18% | 53,419,760 |
| 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 |