Hindustan Copper Limited (NSE:HINDCOPPER)
India · Delayed Price · Currency is INR 231.00
-0.19 (-0.08%)
Aug 28, 2025, 3:30 PM IST
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 230.70 | 231.30 | 226.70 | 230.00 | 230.00 | -0.51% | 779,196 |
| Aug 26, 2025 | 235.00 | 237.49 | 229.50 | 231.19 | 231.19 | -2.11% | 2,338,135 |
| Aug 25, 2025 | 238.48 | 239.87 | 235.11 | 236.17 | 236.17 | -0.76% | 1,427,112 |
| Aug 22, 2025 | 239.21 | 240.50 | 236.55 | 237.98 | 237.98 | -0.76% | 1,133,353 |
| Aug 21, 2025 | 241.27 | 242.88 | 239.01 | 239.81 | 239.81 | -0.32% | 829,439 |
| Aug 20, 2025 | 241.95 | 243.68 | 239.50 | 240.57 | 240.57 | -0.70% | 1,842,921 |
| Aug 19, 2025 | 241.80 | 243.49 | 238.00 | 242.26 | 242.26 | 0.39% | 1,765,371 |
| Aug 18, 2025 | 242.50 | 244.47 | 239.00 | 241.33 | 241.33 | 0.47% | 1,915,715 |
| Aug 14, 2025 | 242.60 | 243.01 | 238.80 | 240.19 | 240.19 | -0.83% | 1,829,311 |
| Aug 13, 2025 | 240.00 | 243.70 | 239.40 | 242.20 | 242.20 | 1.23% | 1,906,539 |
| Aug 12, 2025 | 237.00 | 241.19 | 236.25 | 239.26 | 239.26 | 0.65% | 1,512,823 |
| Aug 11, 2025 | 237.30 | 239.00 | 234.10 | 237.72 | 237.72 | -0.47% | 1,701,818 |
| Aug 8, 2025 | 242.00 | 243.05 | 235.90 | 238.85 | 238.85 | -1.00% | 1,903,598 |
| Aug 7, 2025 | 243.20 | 245.30 | 236.23 | 241.27 | 241.27 | -1.45% | 3,325,765 |
| Aug 6, 2025 | 247.00 | 248.61 | 242.70 | 244.83 | 244.83 | -0.93% | 1,622,040 |
| Aug 5, 2025 | 243.98 | 252.00 | 241.32 | 247.14 | 247.14 | 1.30% | 3,194,824 |
| Aug 4, 2025 | 236.95 | 245.39 | 234.30 | 243.98 | 243.98 | 2.96% | 3,195,310 |
| Aug 1, 2025 | 243.00 | 245.52 | 235.96 | 236.96 | 236.96 | -2.63% | 3,520,184 |
| Jul 31, 2025 | 253.40 | 256.40 | 241.80 | 243.35 | 243.35 | -5.81% | 14,186,163 |
| Jul 30, 2025 | 258.95 | 262.25 | 253.55 | 258.35 | 258.35 | -0.02% | 12,381,244 |
| Jul 29, 2025 | 247.15 | 260.45 | 245.15 | 258.40 | 258.40 | 4.07% | 5,737,676 |
| Jul 28, 2025 | 256.70 | 259.00 | 247.40 | 248.30 | 248.30 | -4.13% | 8,486,576 |
| Jul 25, 2025 | 272.00 | 272.20 | 255.60 | 259.00 | 259.00 | -5.39% | 7,614,416 |
| Jul 24, 2025 | 277.35 | 279.50 | 273.00 | 273.75 | 273.75 | -0.83% | 2,660,076 |
| Jul 23, 2025 | 273.00 | 279.90 | 272.00 | 276.05 | 276.05 | 1.51% | 6,744,816 |
| Jul 22, 2025 | 275.00 | 281.80 | 271.20 | 271.95 | 271.95 | -0.68% | 5,475,399 |
| Jul 21, 2025 | 270.50 | 276.00 | 268.60 | 273.80 | 273.80 | 1.50% | 4,717,598 |
| Jul 18, 2025 | 268.00 | 271.50 | 266.75 | 269.75 | 269.75 | 0.78% | 3,469,486 |
| Jul 17, 2025 | 264.00 | 268.20 | 263.35 | 267.65 | 267.65 | 1.36% | 2,102,322 |
| Jul 16, 2025 | 262.00 | 266.75 | 260.05 | 264.05 | 264.05 | 0.76% | 2,042,529 |
| Jul 15, 2025 | 264.35 | 265.45 | 260.60 | 262.05 | 262.05 | -0.55% | 1,614,022 |
| Jul 14, 2025 | 262.80 | 265.00 | 259.50 | 263.50 | 263.50 | 0.32% | 2,288,493 |
| Jul 11, 2025 | 264.10 | 268.00 | 261.50 | 262.65 | 262.65 | -0.89% | 2,855,464 |
| Jul 10, 2025 | 265.00 | 267.25 | 263.00 | 265.00 | 265.00 | 0.09% | 3,156,185 |
| Jul 9, 2025 | 279.00 | 282.00 | 260.30 | 264.75 | 264.75 | -3.29% | 15,639,832 |
| Jul 8, 2025 | 274.00 | 276.50 | 270.65 | 273.75 | 273.75 | -0.29% | 1,767,526 |
| Jul 7, 2025 | 276.85 | 278.40 | 273.00 | 274.55 | 274.55 | -0.94% | 1,751,639 |
| Jul 4, 2025 | 280.00 | 282.45 | 274.85 | 277.15 | 277.15 | -1.26% | 3,205,033 |
| Jul 3, 2025 | 284.50 | 287.65 | 279.80 | 280.70 | 280.70 | -1.07% | 5,402,382 |
| Jul 2, 2025 | 282.00 | 285.00 | 278.30 | 283.75 | 283.75 | 0.05% | 4,271,654 |
| Jul 1, 2025 | 280.00 | 286.05 | 275.70 | 283.60 | 283.60 | 1.54% | 7,201,728 |
| Jun 30, 2025 | 277.00 | 285.95 | 276.00 | 279.30 | 279.30 | 1.14% | 9,713,817 |
| Jun 27, 2025 | 275.04 | 281.29 | 274.30 | 276.16 | 276.16 | 1.50% | 18,215,597 |
| Jun 26, 2025 | 260.70 | 273.82 | 257.71 | 272.08 | 272.08 | 4.96% | 15,247,596 |
| Jun 25, 2025 | 258.97 | 260.69 | 255.69 | 259.22 | 259.22 | 0.72% | 2,658,465 |
| Jun 24, 2025 | 255.00 | 261.70 | 253.54 | 257.36 | 257.36 | 2.33% | 5,845,031 |
| Jun 23, 2025 | 245.00 | 253.64 | 244.32 | 251.51 | 251.51 | 1.14% | 3,842,441 |
| Jun 20, 2025 | 244.80 | 249.50 | 243.42 | 248.67 | 248.67 | 1.49% | 5,864,157 |
| Jun 19, 2025 | 252.50 | 253.80 | 243.00 | 245.02 | 245.02 | -3.51% | 4,045,652 |
| Jun 18, 2025 | 252.80 | 256.65 | 251.35 | 253.93 | 253.93 | 0.48% | 2,428,458 |