Hindustan Copper Limited (NSE:HINDCOPPER)
India · Delayed Price · Currency is INR 547.00
-5.15 (-0.93%)
May 22, 2026, 3:30 PM IST
NSE:HINDCOPPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 557.00 | 560.00 | 547.50 | 549.95 | - | -0.40% | 2,027,642 |
| May 21, 2026 | 563.00 | 566.75 | 550.10 | 552.15 | 552.15 | -0.44% | 3,540,089 |
| May 20, 2026 | 561.70 | 561.70 | 546.50 | 554.60 | 554.60 | -2.62% | 5,454,305 |
| May 19, 2026 | 586.05 | 587.00 | 568.00 | 569.50 | 569.50 | -2.00% | 4,782,565 |
| May 18, 2026 | 580.00 | 591.90 | 574.45 | 581.15 | 581.15 | 1.91% | 16,184,560 |
| May 15, 2026 | 598.00 | 598.00 | 568.00 | 570.25 | 570.25 | -5.97% | 8,486,416 |
| May 14, 2026 | 601.00 | 618.10 | 599.15 | 606.45 | 606.45 | 1.87% | 12,626,610 |
| May 13, 2026 | 580.00 | 600.00 | 577.00 | 595.30 | 595.30 | 5.51% | 18,240,640 |
| May 12, 2026 | 584.00 | 592.30 | 560.35 | 564.20 | 564.20 | -1.52% | 13,183,960 |
| May 11, 2026 | 569.00 | 579.00 | 564.10 | 572.90 | 572.90 | 0.65% | 5,956,712 |
| May 8, 2026 | 570.00 | 575.00 | 559.10 | 569.20 | 569.20 | 0.11% | 5,071,226 |
| May 7, 2026 | 557.00 | 584.00 | 556.00 | 568.60 | 568.60 | 3.29% | 13,960,090 |
| May 6, 2026 | 544.00 | 553.50 | 540.70 | 550.50 | 550.50 | 3.47% | 4,675,606 |
| May 5, 2026 | 531.75 | 538.30 | 530.25 | 532.05 | 532.05 | -1.00% | 2,315,433 |
| May 4, 2026 | 540.00 | 544.50 | 528.25 | 537.40 | 537.40 | 0.48% | 3,358,966 |
| Apr 30, 2026 | 553.35 | 555.25 | 532.05 | 534.85 | 534.85 | -3.67% | 4,384,552 |
| Apr 29, 2026 | 558.65 | 563.40 | 548.25 | 555.25 | 555.25 | -0.21% | 3,405,363 |
| Apr 28, 2026 | 562.00 | 568.45 | 554.00 | 556.40 | 556.40 | -0.53% | 4,598,267 |
| Apr 27, 2026 | 546.80 | 562.00 | 546.00 | 559.35 | 559.35 | 3.30% | 5,543,356 |
| Apr 24, 2026 | 551.40 | 554.95 | 537.45 | 541.50 | 541.50 | -1.45% | 3,855,030 |
| Apr 23, 2026 | 556.45 | 560.80 | 548.00 | 549.45 | 549.45 | -1.35% | 3,113,464 |
| Apr 22, 2026 | 554.00 | 560.80 | 553.50 | 556.95 | 556.95 | 0.92% | 3,353,905 |
| Apr 21, 2026 | 561.00 | 567.35 | 550.00 | 551.85 | 551.85 | -0.85% | 4,614,409 |
| Apr 20, 2026 | 569.00 | 569.00 | 553.05 | 556.60 | 556.60 | -2.28% | 3,767,589 |
| Apr 17, 2026 | 564.00 | 572.35 | 556.50 | 569.60 | 569.60 | 1.04% | 6,668,615 |
| Apr 16, 2026 | 559.95 | 566.55 | 553.30 | 563.75 | 563.75 | 2.79% | 7,656,137 |
| Apr 15, 2026 | 555.00 | 566.00 | 545.85 | 548.45 | 548.45 | 4.06% | 11,578,840 |
| Apr 13, 2026 | 515.05 | 534.40 | 512.50 | 527.05 | 527.05 | -0.57% | 6,192,530 |
| Apr 10, 2026 | 527.85 | 536.00 | 526.30 | 530.05 | 530.05 | 1.48% | 4,731,141 |
| Apr 9, 2026 | 526.25 | 533.00 | 519.10 | 522.30 | 522.30 | -0.75% | 6,692,572 |
| Apr 8, 2026 | 530.00 | 533.60 | 521.50 | 526.25 | 526.25 | 4.33% | 10,195,210 |
| Apr 7, 2026 | 500.95 | 512.00 | 496.40 | 504.40 | 504.40 | 0.21% | 8,884,699 |
| Apr 6, 2026 | 492.50 | 508.20 | 483.00 | 503.35 | 503.35 | 1.66% | 13,081,860 |
| Apr 2, 2026 | 477.90 | 499.45 | 468.20 | 495.15 | 495.15 | -0.17% | 18,010,970 |
| Apr 1, 2026 | 473.70 | 510.90 | 471.75 | 496.00 | 496.00 | 9.37% | 30,212,060 |
| Mar 30, 2026 | 484.00 | 484.95 | 450.10 | 453.50 | 453.50 | -8.10% | 14,948,470 |
| Mar 27, 2026 | 479.00 | 498.00 | 463.05 | 493.45 | 493.45 | 2.68% | 17,474,060 |
| Mar 25, 2026 | 472.50 | 487.00 | 471.20 | 480.55 | 480.55 | 3.67% | 9,964,820 |
| Mar 24, 2026 | 463.60 | 468.55 | 447.00 | 463.55 | 463.55 | 3.21% | 10,804,350 |
| Mar 23, 2026 | 475.00 | 475.95 | 445.70 | 449.15 | 449.15 | -8.23% | 14,250,490 |
| Mar 20, 2026 | 472.00 | 493.00 | 472.00 | 489.45 | 489.45 | 4.03% | 17,030,830 |
| Mar 19, 2026 | 475.00 | 478.55 | 463.00 | 470.50 | 470.50 | -3.81% | 12,391,960 |
| Mar 18, 2026 | 494.05 | 494.90 | 473.20 | 489.15 | 489.15 | -0.81% | 12,516,530 |
| Mar 17, 2026 | 479.45 | 495.00 | 461.80 | 493.15 | 493.15 | 3.27% | 15,297,870 |
| Mar 16, 2026 | 488.05 | 494.80 | 472.50 | 477.55 | 477.55 | -3.78% | 11,893,730 |
| Mar 13, 2026 | 526.30 | 528.35 | 493.55 | 496.30 | 496.30 | -5.89% | 10,833,930 |
| Mar 12, 2026 | 540.80 | 540.80 | 519.40 | 527.35 | 527.35 | -2.86% | 8,013,312 |
| Mar 11, 2026 | 550.00 | 562.00 | 540.40 | 542.90 | 542.90 | -1.10% | 5,402,609 |
| Mar 10, 2026 | 552.00 | 555.00 | 545.50 | 548.95 | 548.95 | 1.55% | 4,213,894 |
| Mar 9, 2026 | 549.80 | 551.35 | 534.65 | 540.55 | 540.55 | -3.23% | 7,172,740 |