Hindustan Copper Limited (NSE:HINDCOPPER)
India · Delayed Price · Currency is INR 538.50
-17.55 (-3.16%)
Aug 27, 2026, 3:30 PM IST
NSE:HINDCOPPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 547.20 | 552.90 | 533.15 | 536.30 | 536.30 | -3.55% | 24,102,873 |
| Aug 26, 2026 | 527.00 | 562.60 | 526.20 | 556.05 | 556.05 | 4.39% | 56,459,799 |
| Aug 25, 2026 | 542.00 | 551.85 | 529.35 | 532.65 | 532.65 | -7.23% | 44,652,248 |
| Aug 24, 2026 | 576.00 | 586.75 | 566.70 | 574.15 | 574.15 | 0.25% | 11,471,331 |
| Aug 21, 2026 | 562.95 | 581.50 | 561.20 | 572.70 | 572.70 | 2.25% | 13,674,340 |
| Aug 20, 2026 | 565.00 | 574.70 | 553.60 | 560.10 | 560.10 | 0.95% | 9,758,301 |
| Aug 19, 2026 | 560.00 | 569.00 | 553.00 | 554.85 | 554.85 | -2.03% | 5,929,490 |
| Aug 18, 2026 | 568.60 | 576.70 | 555.55 | 566.35 | 566.35 | -1.10% | 15,501,582 |
| Aug 17, 2026 | 535.00 | 574.90 | 534.10 | 572.65 | 572.65 | 8.24% | 29,333,771 |
| Aug 14, 2026 | 546.50 | 546.70 | 515.00 | 529.05 | 529.05 | -2.83% | 8,696,054 |
| Aug 13, 2026 | 549.00 | 570.50 | 542.00 | 544.45 | 544.45 | -0.59% | 14,649,216 |
| Aug 12, 2026 | 530.85 | 569.90 | 529.60 | 547.70 | 547.70 | 2.70% | 36,903,374 |
| Aug 11, 2026 | 531.00 | 538.80 | 527.70 | 533.30 | 533.30 | 1.34% | 5,547,022 |
| Aug 10, 2026 | 537.95 | 552.00 | 522.00 | 526.25 | 526.25 | -1.84% | 12,427,899 |
| 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 |