Hindustan Copper Limited (NSE:HINDCOPPER)
India · Delayed Price · Currency is INR 387.55
+0.10 (0.03%)
At close: Dec 19, 2025
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 346.90 | 349.90 | 339.00 | 340.25 | 340.25 | -2.31% | 4,401,680 |
| 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% | 13,944,870 |
| 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% | 13,167,000 |
| 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% | 10,953,920 |
| Oct 14, 2025 | 346.50 | 353.30 | 328.60 | 330.15 | 330.15 | -3.13% | 15,332,630 |
| 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% | 20,873,760 |
| Oct 9, 2025 | 342.70 | 365.50 | 341.25 | 364.15 | 364.15 | 6.41% | 44,270,090 |