Hindustan Copper Limited (NSE:HINDCOPPER)
India · Delayed Price · Currency is INR 555.25
-1.15 (-0.21%)
Apr 29, 2026, 3:30 PM IST
NSE:HINDCOPPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 558.25 | 564.40 | 553.40 | 558.60 | 558.60 | 0.11% | 6,695,386 |
| Mar 5, 2026 | 554.80 | 564.80 | 549.50 | 558.00 | 558.00 | 2.05% | 11,612,410 |
| Mar 4, 2026 | 570.55 | 574.30 | 540.00 | 546.80 | 546.80 | -5.07% | 17,693,570 |
| Mar 2, 2026 | 563.50 | 589.80 | 555.00 | 576.00 | 576.00 | 1.71% | 18,272,860 |
| Feb 27, 2026 | 584.10 | 588.70 | 560.30 | 566.30 | 566.30 | -2.99% | 10,159,240 |
| Feb 26, 2026 | 590.00 | 591.55 | 577.75 | 583.75 | 583.75 | -0.38% | 7,976,576 |
| Feb 25, 2026 | 568.80 | 589.00 | 567.15 | 585.95 | 585.95 | 3.99% | 17,518,060 |
| Feb 24, 2026 | 569.00 | 569.05 | 556.45 | 563.45 | 563.45 | 0.02% | 6,939,903 |
| Feb 23, 2026 | 584.00 | 584.95 | 560.05 | 563.35 | 563.35 | -1.00% | 11,737,710 |
| Feb 20, 2026 | 565.00 | 573.80 | 560.60 | 569.05 | 569.05 | 0.96% | 8,034,313 |
| Feb 19, 2026 | 583.00 | 592.00 | 560.00 | 563.65 | 563.65 | -1.01% | 15,951,580 |
| Feb 18, 2026 | 549.45 | 579.30 | 545.00 | 569.40 | 569.40 | 3.63% | 22,294,250 |
| Feb 17, 2026 | 574.40 | 574.40 | 547.00 | 549.45 | 549.45 | -4.34% | 15,247,230 |
| Feb 16, 2026 | 585.00 | 585.00 | 568.30 | 574.40 | 574.40 | -2.92% | 11,668,790 |
| Feb 13, 2026 | 606.00 | 613.00 | 585.00 | 591.65 | 591.65 | -5.29% | 16,167,630 |
| Feb 12, 2026 | 606.00 | 628.70 | 602.05 | 624.70 | 623.70 | 3.48% | 27,778,670 |