Hindustan Copper Limited (NSE:HINDCOPPER)
India · Delayed Price · Currency is INR 481.60
-10.50 (-2.13%)
Sep 16, 2026, 3:29 PM IST
NSE:HINDCOPPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 496.00 | 496.70 | 477.50 | 482.60 | - | -1.56% | 7,243,420 |
| Sep 15, 2026 | 513.95 | 513.95 | 490.55 | 492.10 | 490.24 | -4.35% | 6,982,438 |
| Sep 11, 2026 | 510.00 | 516.50 | 505.00 | 514.50 | 512.56 | -2.43% | 8,769,684 |
| Sep 10, 2026 | 539.15 | 543.00 | 525.70 | 527.30 | 525.31 | -0.94% | 8,458,321 |
| Sep 9, 2026 | 538.40 | 545.00 | 530.50 | 532.30 | 530.29 | -0.10% | 15,102,525 |
| Sep 8, 2026 | 520.00 | 537.00 | 520.00 | 532.85 | 530.84 | 4.67% | 24,876,043 |
| Sep 7, 2026 | 521.60 | 521.60 | 506.60 | 509.10 | 507.18 | -2.41% | 5,991,278 |
| Sep 4, 2026 | 522.15 | 523.95 | 518.00 | 521.65 | 519.68 | 0.61% | 3,802,351 |
| Sep 3, 2026 | 526.00 | 528.80 | 517.00 | 518.50 | 516.54 | -0.47% | 5,410,660 |
| Sep 2, 2026 | 521.25 | 524.55 | 516.25 | 520.95 | 518.98 | -1.08% | 6,616,530 |
| Sep 1, 2026 | 529.30 | 536.90 | 517.00 | 526.65 | 524.66 | 0.25% | 13,697,101 |
| Aug 31, 2026 | 528.00 | 529.50 | 520.10 | 525.35 | 523.36 | -1.54% | 8,811,548 |
| Aug 28, 2026 | 539.00 | 543.00 | 530.00 | 533.55 | 531.53 | -0.51% | 10,119,066 |
| Aug 27, 2026 | 547.20 | 552.90 | 533.15 | 536.30 | 534.27 | -3.55% | 24,102,873 |
| Aug 26, 2026 | 527.00 | 562.60 | 526.20 | 556.05 | 553.95 | 4.39% | 56,459,799 |
| Aug 25, 2026 | 542.00 | 551.85 | 529.35 | 532.65 | 530.64 | -7.23% | 44,652,248 |
| Aug 24, 2026 | 576.00 | 586.75 | 566.70 | 574.15 | 571.98 | 0.25% | 11,471,331 |
| Aug 21, 2026 | 562.95 | 581.50 | 561.20 | 572.70 | 570.54 | 2.25% | 13,674,341 |
| Aug 20, 2026 | 565.00 | 574.70 | 553.60 | 560.10 | 557.98 | 0.95% | 9,758,301 |
| Aug 19, 2026 | 560.00 | 569.00 | 553.00 | 554.85 | 552.75 | -2.03% | 5,929,490 |
| Aug 18, 2026 | 568.60 | 576.70 | 555.55 | 566.35 | 564.21 | -1.10% | 15,501,582 |
| Aug 17, 2026 | 535.00 | 574.90 | 534.10 | 572.65 | 570.49 | 8.24% | 29,333,771 |
| Aug 14, 2026 | 546.50 | 546.70 | 515.00 | 529.05 | 527.05 | -2.83% | 8,696,054 |
| Aug 13, 2026 | 549.00 | 570.50 | 542.00 | 544.45 | 542.39 | -0.59% | 14,649,216 |
| Aug 12, 2026 | 530.85 | 569.90 | 529.60 | 547.70 | 545.63 | 2.70% | 36,903,374 |
| Aug 11, 2026 | 531.00 | 538.80 | 527.70 | 533.30 | 531.28 | 1.34% | 5,547,022 |
| Aug 10, 2026 | 537.95 | 552.00 | 522.00 | 526.25 | 524.26 | -1.84% | 12,427,899 |
| Aug 7, 2026 | 543.75 | 548.00 | 532.10 | 536.10 | 534.07 | -1.80% | 9,431,736 |
| Aug 6, 2026 | 542.45 | 551.00 | 525.55 | 545.95 | 543.89 | 2.28% | 19,838,083 |
| Aug 5, 2026 | 496.20 | 539.60 | 495.10 | 533.80 | 531.78 | 8.42% | 22,701,332 |
| Aug 4, 2026 | 495.05 | 504.30 | 490.05 | 492.35 | 490.49 | -0.55% | 4,448,305 |
| Aug 3, 2026 | 495.00 | 498.50 | 491.00 | 495.05 | 493.18 | 0.70% | 2,755,226 |
| Jul 31, 2026 | 485.20 | 499.00 | 482.55 | 491.60 | 489.74 | 2.36% | 7,339,280 |
| Jul 30, 2026 | 481.25 | 489.85 | 477.50 | 480.25 | 478.43 | -0.66% | 2,347,659 |
| Jul 29, 2026 | 474.95 | 485.40 | 469.00 | 483.45 | 481.62 | 2.18% | 2,384,852 |
| Jul 28, 2026 | 483.00 | 483.50 | 471.95 | 473.15 | 471.36 | -1.92% | 2,318,453 |
| Jul 27, 2026 | 485.95 | 489.50 | 481.00 | 482.40 | 480.58 | -0.16% | 1,932,275 |
| Jul 24, 2026 | 486.00 | 486.00 | 478.20 | 483.15 | 481.32 | -1.76% | 3,002,317 |
| Jul 23, 2026 | 492.90 | 498.65 | 487.00 | 491.80 | 489.94 | 0.52% | 4,059,084 |
| Jul 22, 2026 | 499.70 | 500.80 | 488.00 | 489.25 | 487.40 | -0.65% | 2,800,918 |
| Jul 21, 2026 | 486.70 | 494.20 | 482.00 | 492.45 | 490.59 | 2.16% | 3,027,060 |
| Jul 20, 2026 | 484.95 | 491.25 | 480.30 | 482.05 | 480.23 | -0.84% | 2,259,935 |
| Jul 17, 2026 | 483.00 | 486.95 | 476.00 | 486.15 | 484.31 | 0.37% | 2,170,849 |
| Jul 16, 2026 | 495.00 | 495.85 | 483.15 | 484.35 | 482.52 | -1.38% | 2,629,936 |
| Jul 15, 2026 | 494.00 | 498.60 | 490.20 | 491.15 | 489.29 | -0.10% | 1,756,305 |
| Jul 14, 2026 | 495.00 | 507.65 | 489.00 | 491.65 | 489.79 | -1.27% | 4,759,971 |
| Jul 13, 2026 | 491.00 | 500.00 | 490.00 | 497.95 | 496.07 | -0.14% | 1,552,446 |
| Jul 10, 2026 | 495.00 | 511.80 | 494.10 | 498.65 | 496.77 | 2.51% | 6,969,021 |
| Jul 9, 2026 | 487.50 | 489.75 | 483.40 | 486.45 | 484.61 | -0.16% | 1,571,497 |
| Jul 8, 2026 | 490.00 | 499.90 | 483.70 | 487.25 | 485.41 | -1.66% | 3,139,325 |