Hindustan Copper Limited (NSE:HINDCOPPER)
India · Delayed Price · Currency is INR 340.25
-8.05 (-2.31%)
Oct 31, 2025, 3:30 PM IST
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 346.90 | 349.90 | 339.00 | 340.25 | 340.25 | -2.31% | 4,400,029 |
| Oct 30, 2025 | 352.00 | 352.30 | 345.05 | 348.30 | 348.30 | -0.91% | 3,447,619 |
| Oct 29, 2025 | 344.00 | 355.25 | 343.80 | 351.50 | 351.50 | 2.69% | 13,944,878 |
| Oct 28, 2025 | 348.45 | 350.50 | 341.05 | 342.30 | 342.30 | -1.72% | 4,349,254 |
| Oct 27, 2025 | 346.70 | 352.90 | 346.05 | 348.30 | 348.30 | 1.52% | 11,747,860 |
| Oct 24, 2025 | 331.20 | 345.00 | 331.20 | 343.10 | 343.10 | 3.77% | 13,167,009 |
| Oct 23, 2025 | 347.00 | 347.70 | 329.30 | 330.65 | 330.65 | -4.52% | 7,549,897 |
| Oct 21, 2025 | 346.00 | 350.40 | 344.00 | 346.30 | 346.30 | 0.28% | 2,005,789 |
| Oct 20, 2025 | 343.75 | 349.75 | 336.00 | 345.35 | 345.35 | 0.99% | 6,883,519 |
| Oct 17, 2025 | 343.00 | 347.25 | 338.10 | 341.95 | 341.95 | -0.07% | 6,024,481 |
| Oct 16, 2025 | 343.30 | 347.00 | 340.45 | 342.20 | 342.20 | 0.09% | 5,538,226 |
| Oct 15, 2025 | 331.80 | 343.35 | 330.45 | 341.90 | 341.90 | 3.56% | 10,953,927 |
| Oct 14, 2025 | 346.50 | 353.30 | 328.60 | 330.15 | 330.15 | -3.13% | 15,332,635 |
| Oct 13, 2025 | 344.00 | 348.00 | 337.50 | 340.80 | 340.80 | -1.09% | 9,849,453 |
| Oct 10, 2025 | 365.00 | 365.00 | 341.10 | 344.55 | 344.55 | -5.38% | 20,873,761 |
| Oct 9, 2025 | 342.70 | 365.50 | 341.25 | 364.15 | 364.15 | 6.41% | 44,270,098 |
| Oct 8, 2025 | 333.40 | 343.95 | 331.70 | 342.20 | 342.20 | 2.87% | 11,126,344 |
| Oct 7, 2025 | 339.00 | 348.85 | 331.50 | 332.65 | 332.65 | -1.57% | 13,895,093 |
| Oct 6, 2025 | 344.50 | 347.00 | 335.30 | 337.95 | 337.95 | -0.13% | 9,813,035 |
| Oct 3, 2025 | 338.00 | 343.70 | 335.00 | 338.40 | 338.40 | 0.92% | 15,490,540 |
| 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 |