Hindustan Copper Limited (NSE:HINDCOPPER)
India · Delayed Price · Currency is INR 536.00
-9.95 (-1.82%)
Aug 7, 2026, 3:30 PM IST
NSE:HINDCOPPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 543.75 | 548.00 | 532.10 | 536.10 | 536.10 | -1.80% | 9,431,736 |
| Aug 6, 2026 | 542.45 | 551.00 | 525.55 | 545.95 | 545.95 | 2.28% | 19,838,083 |
| Aug 5, 2026 | 496.20 | 539.60 | 495.10 | 533.80 | 533.80 | 8.42% | 22,701,332 |
| Aug 4, 2026 | 495.05 | 504.30 | 490.05 | 492.35 | 492.35 | -0.55% | 4,448,305 |
| Aug 3, 2026 | 495.00 | 498.50 | 491.00 | 495.05 | 495.05 | 0.70% | 2,755,226 |
| Jul 31, 2026 | 485.20 | 499.00 | 482.55 | 491.60 | 491.60 | 2.36% | 7,339,280 |
| Jul 30, 2026 | 481.25 | 489.85 | 477.50 | 480.25 | 480.25 | -0.66% | 2,347,659 |
| Jul 29, 2026 | 474.95 | 485.40 | 469.00 | 483.45 | 483.45 | 2.18% | 2,384,852 |
| Jul 28, 2026 | 483.00 | 483.50 | 471.95 | 473.15 | 473.15 | -1.92% | 2,318,453 |
| Jul 27, 2026 | 485.95 | 489.50 | 481.00 | 482.40 | 482.40 | -0.16% | 1,932,275 |
| Jul 24, 2026 | 486.00 | 486.00 | 478.20 | 483.15 | 483.15 | -1.76% | 3,002,317 |
| Jul 23, 2026 | 492.90 | 498.65 | 487.00 | 491.80 | 491.80 | 0.52% | 4,059,084 |
| Jul 22, 2026 | 499.70 | 500.80 | 488.00 | 489.25 | 489.25 | -0.65% | 2,800,918 |
| Jul 21, 2026 | 486.70 | 494.20 | 482.00 | 492.45 | 492.45 | 2.16% | 3,027,060 |
| Jul 20, 2026 | 484.95 | 491.25 | 480.30 | 482.05 | 482.05 | -0.84% | 2,259,935 |
| Jul 17, 2026 | 483.00 | 486.95 | 476.00 | 486.15 | 486.15 | 0.37% | 2,170,849 |
| Jul 16, 2026 | 495.00 | 495.85 | 483.15 | 484.35 | 484.35 | -1.38% | 2,629,936 |
| Jul 15, 2026 | 494.00 | 498.60 | 490.20 | 491.15 | 491.15 | -0.10% | 1,756,305 |
| Jul 14, 2026 | 495.00 | 507.65 | 489.00 | 491.65 | 491.65 | -1.27% | 4,759,971 |
| Jul 13, 2026 | 491.00 | 500.00 | 490.00 | 497.95 | 497.95 | -0.14% | 1,552,446 |
| Jul 10, 2026 | 495.00 | 511.80 | 494.10 | 498.65 | 498.65 | 2.51% | 6,969,021 |
| Jul 9, 2026 | 487.50 | 489.75 | 483.40 | 486.45 | 486.45 | -0.16% | 1,571,497 |
| Jul 8, 2026 | 490.00 | 499.90 | 483.70 | 487.25 | 487.25 | -1.66% | 3,139,325 |
| Jul 7, 2026 | 494.10 | 499.65 | 492.45 | 495.45 | 495.45 | 0.17% | 2,312,201 |
| Jul 6, 2026 | 501.00 | 501.45 | 493.05 | 494.60 | 494.60 | -0.92% | 1,751,774 |
| Jul 3, 2026 | 505.00 | 512.00 | 498.00 | 499.20 | 499.20 | 0.86% | 4,213,231 |
| Jul 2, 2026 | 495.00 | 500.40 | 492.10 | 494.95 | 494.95 | 0.89% | 2,039,718 |
| Jul 1, 2026 | 501.10 | 505.00 | 490.00 | 490.60 | 490.60 | -2.10% | 2,667,494 |
| Jun 30, 2026 | 497.05 | 505.00 | 493.70 | 501.10 | 501.10 | 0.99% | 2,873,572 |
| Jun 29, 2026 | 492.10 | 501.00 | 485.55 | 496.20 | 496.20 | 0.98% | 5,113,811 |
| Jun 25, 2026 | 495.00 | 500.00 | 489.20 | 491.40 | 491.40 | -2.16% | 3,632,389 |
| Jun 24, 2026 | 495.00 | 506.00 | 485.15 | 502.25 | 502.25 | 0.40% | 8,300,337 |
| Jun 23, 2026 | 509.05 | 511.20 | 497.50 | 500.25 | 500.25 | -2.06% | 3,412,492 |
| Jun 22, 2026 | 510.00 | 514.80 | 507.25 | 510.75 | 510.75 | -0.08% | 3,635,052 |
| Jun 19, 2026 | 506.85 | 513.00 | 500.90 | 511.15 | 511.15 | 0.28% | 3,191,552 |
| Jun 18, 2026 | 514.95 | 517.60 | 509.00 | 509.70 | 509.70 | -1.07% | 2,786,510 |
| Jun 17, 2026 | 513.00 | 522.50 | 507.75 | 515.20 | 515.20 | 0.67% | 4,274,520 |
| Jun 16, 2026 | 518.50 | 518.50 | 507.00 | 511.75 | 511.75 | -0.84% | 2,698,744 |
| Jun 15, 2026 | 522.00 | 532.20 | 514.30 | 516.10 | 516.10 | 1.20% | 4,553,744 |
| Jun 12, 2026 | 512.95 | 516.85 | 507.50 | 510.00 | 510.00 | 2.15% | 3,847,391 |
| Jun 11, 2026 | 503.00 | 509.80 | 497.50 | 499.25 | 499.25 | -2.24% | 3,387,916 |
| Jun 10, 2026 | 521.00 | 521.50 | 506.00 | 510.70 | 510.70 | -1.71% | 3,012,690 |
| Jun 9, 2026 | 509.70 | 522.20 | 509.25 | 519.60 | 519.60 | 2.66% | 2,628,178 |
| Jun 8, 2026 | 512.00 | 521.65 | 503.15 | 506.15 | 506.15 | -3.84% | 3,561,892 |
| Jun 5, 2026 | 538.00 | 541.10 | 522.75 | 526.35 | 526.35 | -2.78% | 3,321,996 |
| Jun 4, 2026 | 541.00 | 545.25 | 537.50 | 541.40 | 541.40 | -0.73% | 2,480,535 |
| Jun 3, 2026 | 550.00 | 551.50 | 535.05 | 545.40 | 545.40 | -0.15% | 3,349,872 |
| Jun 2, 2026 | 542.55 | 551.65 | 541.00 | 546.20 | 546.20 | 1.16% | 3,997,981 |
| Jun 1, 2026 | 544.00 | 550.00 | 535.00 | 539.95 | 539.95 | 0.23% | 3,822,432 |
| May 29, 2026 | 558.00 | 564.65 | 528.00 | 538.70 | 538.70 | -3.00% | 5,365,662 |