Hindustan Copper Limited (NSE:HINDCOPPER)
India · Delayed Price · Currency is INR 440.50
+10.50 (2.44%)
Nov 11, 2026, 1:06 PM IST
NSE:HINDCOPPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 435.90 | 444.95 | 434.30 | 440.50 | 440.50 | 2.44% | 4,384,094 |
| Nov 9, 2026 | 434.10 | 436.25 | 427.05 | 430.00 | 430.00 | -0.45% | 4,083,912 |
| Nov 8, 2026 | 422.40 | 433.00 | 422.40 | 431.95 | 431.95 | 2.56% | 1,261,156 |
| Nov 6, 2026 | 419.00 | 424.50 | 410.80 | 421.15 | 421.15 | -1.45% | 4,957,158 |
| Nov 5, 2026 | 432.00 | 435.45 | 426.25 | 427.35 | 427.35 | 0.97% | 5,237,264 |
| Nov 4, 2026 | 398.00 | 426.90 | 393.40 | 423.25 | 423.25 | 5.73% | 7,523,402 |
| Nov 3, 2026 | 410.00 | 411.50 | 399.00 | 400.30 | 400.30 | -2.58% | 3,671,878 |
| Nov 2, 2026 | 398.15 | 411.95 | 397.30 | 410.90 | 410.90 | 2.51% | 4,266,986 |
| Oct 30, 2026 | 408.00 | 408.95 | 399.35 | 400.85 | 400.85 | -2.78% | 3,567,454 |
| Oct 29, 2026 | 409.00 | 414.30 | 405.15 | 412.30 | 412.30 | 0.77% | 2,513,212 |
| Oct 28, 2026 | 405.00 | 413.60 | 404.10 | 409.15 | 409.15 | 0.44% | 2,808,731 |
| Oct 27, 2026 | 408.80 | 414.60 | 401.85 | 407.35 | 407.35 | -0.05% | 3,357,512 |
| Oct 26, 2026 | 398.00 | 409.25 | 392.30 | 407.55 | 407.55 | 2.13% | 4,099,204 |
| Oct 23, 2026 | 408.00 | 408.00 | 392.30 | 399.05 | 399.05 | -3.27% | 8,082,637 |
| Oct 22, 2026 | 416.00 | 421.00 | 407.20 | 412.55 | 412.55 | -1.97% | 6,681,278 |
| Oct 21, 2026 | 441.50 | 443.10 | 415.10 | 420.85 | 420.85 | -4.59% | 7,198,478 |
| Oct 19, 2026 | 460.15 | 460.60 | 438.10 | 441.10 | 441.10 | -3.78% | 4,249,459 |
| Oct 16, 2026 | 455.40 | 462.00 | 451.75 | 458.45 | 458.45 | 1.19% | 3,155,836 |
| Oct 15, 2026 | 462.45 | 462.95 | 451.10 | 453.05 | 453.05 | -3.12% | 4,223,891 |
| Oct 14, 2026 | 467.00 | 471.00 | 465.20 | 467.65 | 467.65 | -0.09% | 3,447,319 |
| Oct 13, 2026 | 469.95 | 470.60 | 463.50 | 468.05 | 468.05 | -0.40% | 2,548,034 |
| Oct 12, 2026 | 472.00 | 478.85 | 467.55 | 469.95 | 469.95 | 0.23% | 2,194,676 |
| Oct 9, 2026 | 470.00 | 473.90 | 462.25 | 468.85 | 468.85 | 0.29% | 4,386,003 |
| Oct 8, 2026 | 482.00 | 485.85 | 465.00 | 467.50 | 467.50 | -2.59% | 3,671,010 |
| Oct 7, 2026 | 484.40 | 484.45 | 478.70 | 479.95 | 479.95 | -1.14% | 2,085,383 |
| Oct 6, 2026 | 483.90 | 487.60 | 480.25 | 485.50 | 485.50 | 1.43% | 3,645,773 |
| Oct 5, 2026 | 466.05 | 481.00 | 465.15 | 478.65 | 478.65 | 3.57% | 5,563,749 |
| Oct 1, 2026 | 469.85 | 471.20 | 450.00 | 462.15 | 462.15 | -2.22% | 6,827,265 |
| Sep 30, 2026 | 477.00 | 481.70 | 471.50 | 472.65 | 472.65 | -0.36% | 5,881,618 |
| Sep 29, 2026 | 475.55 | 479.95 | 470.00 | 474.35 | 474.35 | -1.09% | 9,198,111 |
| Sep 28, 2026 | 484.65 | 484.80 | 478.15 | 479.60 | 479.60 | -3.04% | 6,075,956 |
| Sep 25, 2026 | 496.00 | 498.65 | 489.40 | 494.65 | 494.65 | -0.21% | 3,649,150 |
| Sep 24, 2026 | 504.10 | 507.40 | 493.60 | 495.70 | 495.70 | -3.37% | 5,874,882 |
| Sep 23, 2026 | 513.00 | 521.30 | 509.40 | 513.00 | 513.00 | 0.94% | 6,140,632 |
| Sep 22, 2026 | 510.05 | 521.70 | 507.10 | 508.20 | 508.20 | 0.84% | 7,778,716 |
| Sep 21, 2026 | 504.50 | 507.00 | 497.20 | 503.95 | 503.95 | 1.32% | 4,883,834 |
| Sep 18, 2026 | 490.70 | 499.25 | 487.05 | 497.40 | 497.40 | 2.45% | 9,888,264 |
| Sep 17, 2026 | 485.00 | 489.30 | 480.70 | 485.50 | 485.50 | 0.81% | 4,690,266 |
| Sep 16, 2026 | 496.00 | 496.70 | 477.50 | 481.60 | 481.60 | -1.76% | 7,244,772 |
| 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 |