Hindustan Copper Ltd HINDCOPPER
NSE · India · Non-Energy Minerals
INR 464.00-8.65 (-1.83%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 472.65 | -0.36% | INR 477.00 | INR 481.70 | INR 471.50 | 5.88M |
| 2026-09-29 | INR 474.35 | -1.09% | INR 475.55 | INR 479.95 | INR 470.00 | 9.20M |
| 2026-09-28 | INR 479.60 | -3.04% | INR 484.65 | INR 484.80 | INR 478.15 | 6.08M |
| 2026-09-25 | INR 494.65 | -0.21% | INR 496.00 | INR 498.65 | INR 489.40 | 3.65M |
| 2026-09-24 | INR 495.70 | -3.37% | INR 504.10 | INR 507.40 | INR 493.60 | 5.87M |
| 2026-09-23 | INR 513.00 | +0.94% | INR 513.00 | INR 521.30 | INR 509.40 | 6.14M |
| 2026-09-22 | INR 508.20 | +0.84% | INR 510.05 | INR 521.70 | INR 507.10 | 7.78M |
| 2026-09-21 | INR 503.95 | +1.32% | INR 504.50 | INR 507.00 | INR 497.20 | 4.88M |
| 2026-09-18 | INR 497.40 | +2.45% | INR 490.70 | INR 499.25 | INR 487.05 | 9.89M |
| 2026-09-17 | INR 485.50 | +0.81% | INR 485.00 | INR 489.30 | INR 480.70 | 4.69M |
| 2026-09-16 | INR 481.60 | -2.13% | INR 496.00 | INR 496.70 | INR 477.50 | 7.24M |
| 2026-09-15 | INR 492.10 | -4.35% | INR 513.95 | INR 513.95 | INR 490.55 | 6.98M |
| 2026-09-14 | INR 514.50 | 0.00% | INR 514.50 | INR 514.50 | INR 514.50 | 0 |
| 2026-09-11 | INR 514.50 | -2.43% | INR 510.00 | INR 516.50 | INR 505.00 | 8.77M |
| 2026-09-10 | INR 527.30 | -0.94% | INR 539.15 | INR 543.00 | INR 525.70 | 8.46M |
| 2026-09-09 | INR 532.30 | -0.10% | INR 538.40 | INR 545.00 | INR 530.50 | 15.10M |
| 2026-09-08 | INR 532.85 | +4.67% | INR 520.00 | INR 537.00 | INR 520.00 | 24.88M |
| 2026-09-07 | INR 509.10 | -2.41% | INR 521.60 | INR 521.60 | INR 506.60 | 5.99M |
| 2026-09-04 | INR 521.65 | +0.61% | INR 522.15 | INR 523.95 | INR 518.00 | 3.80M |
| 2026-09-03 | INR 518.50 | -0.47% | INR 526.00 | INR 528.80 | INR 517.00 | 5.41M |
| 2026-09-02 | INR 520.95 | -1.08% | INR 521.25 | INR 524.55 | INR 516.25 | 6.62M |
| 2026-09-01 | INR 526.65 | +0.25% | INR 529.30 | INR 536.90 | INR 517.00 | 13.70M |
| 2026-08-31 | INR 525.35 | -1.54% | INR 528.00 | INR 529.50 | INR 520.10 | 8.81M |
| 2026-08-28 | INR 533.55 | -0.51% | INR 539.00 | INR 543.00 | INR 530.00 | 10.12M |
| 2026-08-27 | INR 536.30 | -3.55% | INR 547.20 | INR 552.90 | INR 533.15 | 24.10M |
| 2026-08-26 | INR 556.05 | +4.39% | INR 527.00 | INR 562.60 | INR 526.20 | 56.46M |
| 2026-08-25 | INR 532.65 | -7.23% | INR 542.00 | INR 551.85 | INR 529.35 | 44.65M |
| 2026-08-24 | INR 574.15 | +0.25% | INR 576.00 | INR 586.75 | INR 566.70 | 11.47M |
| 2026-08-21 | INR 572.70 | +2.25% | INR 562.95 | INR 581.50 | INR 561.20 | 13.67M |
| 2026-08-20 | INR 560.10 | +0.95% | INR 565.00 | INR 574.70 | INR 553.60 | 9.76M |
| 2026-08-19 | INR 554.85 | -2.03% | INR 560.00 | INR 569.00 | INR 553.00 | 5.93M |
| 2026-08-18 | INR 566.35 | -1.10% | INR 568.60 | INR 576.70 | INR 555.55 | 15.50M |
| 2026-08-17 | INR 572.65 | +8.24% | INR 535.00 | INR 574.90 | INR 534.10 | 29.33M |
| 2026-08-14 | INR 529.05 | -2.83% | INR 546.50 | INR 546.70 | INR 515.00 | 8.70M |
| 2026-08-13 | INR 544.45 | -0.59% | INR 549.00 | INR 570.50 | INR 542.00 | 14.65M |
| 2026-08-12 | INR 547.70 | +2.70% | INR 530.85 | INR 569.90 | INR 529.60 | 36.90M |
| 2026-08-11 | INR 533.30 | +1.34% | INR 531.00 | INR 538.80 | INR 527.70 | 5.55M |
| 2026-08-10 | INR 526.25 | -1.84% | INR 537.95 | INR 552.00 | INR 522.00 | 12.43M |
| 2026-08-07 | INR 536.10 | -1.80% | INR 543.75 | INR 548.00 | INR 532.10 | 9.43M |
| 2026-08-06 | INR 545.95 | +2.28% | INR 542.45 | INR 551.00 | INR 525.55 | 19.84M |
| 2026-08-05 | INR 533.80 | +8.42% | INR 496.20 | INR 539.60 | INR 495.10 | 22.70M |
| 2026-08-04 | INR 492.35 | -0.55% | INR 495.05 | INR 504.30 | INR 490.05 | 4.45M |
| 2026-08-03 | INR 495.05 | +0.70% | INR 495.00 | INR 498.50 | INR 491.00 | 2.76M |
| 2026-07-31 | INR 491.60 | +2.36% | INR 485.20 | INR 499.00 | INR 482.55 | 7.34M |
| 2026-07-30 | INR 480.25 | -0.66% | INR 481.25 | INR 489.85 | INR 477.50 | 2.35M |
| 2026-07-29 | INR 483.45 | +2.18% | INR 474.95 | INR 485.40 | INR 469.00 | 2.38M |
| 2026-07-28 | INR 473.15 | -1.92% | INR 483.00 | INR 483.50 | INR 471.95 | 2.32M |
| 2026-07-27 | INR 482.40 | -0.16% | INR 485.95 | INR 489.50 | INR 481.00 | 1.93M |
| 2026-07-24 | INR 483.15 | -1.76% | INR 486.00 | INR 486.00 | INR 478.20 | 3.00M |
| 2026-07-23 | INR 491.80 | +0.52% | INR 492.90 | INR 498.65 | INR 487.00 | 4.06M |
| 2026-07-22 | INR 489.25 | -0.65% | INR 499.70 | INR 500.80 | INR 488.00 | 2.80M |
| 2026-07-21 | INR 492.45 | +2.16% | INR 486.70 | INR 494.20 | INR 482.00 | 3.03M |
| 2026-07-20 | INR 482.05 | -0.84% | INR 484.95 | INR 491.25 | INR 480.30 | 2.26M |
| 2026-07-17 | INR 486.15 | +0.37% | INR 483.00 | INR 486.95 | INR 476.00 | 2.17M |
| 2026-07-16 | INR 484.35 | -1.38% | INR 495.00 | INR 495.85 | INR 483.15 | 2.63M |
| 2026-07-15 | INR 491.15 | -0.10% | INR 494.00 | INR 498.60 | INR 490.20 | 1.76M |
| 2026-07-14 | INR 491.65 | -1.27% | INR 495.00 | INR 507.65 | INR 489.00 | 4.76M |
| 2026-07-13 | INR 497.95 | -0.14% | INR 491.00 | INR 500.00 | INR 490.00 | 1.55M |
| 2026-07-10 | INR 498.65 | +2.51% | INR 495.00 | INR 511.80 | INR 494.10 | 6.97M |
| 2026-07-09 | INR 486.45 | -0.16% | INR 487.50 | INR 489.75 | INR 483.40 | 1.57M |
| 2026-07-08 | INR 487.25 | -1.66% | INR 490.00 | INR 499.90 | INR 483.70 | 3.14M |
| 2026-07-07 | INR 495.45 | +0.17% | INR 494.10 | INR 499.65 | INR 492.45 | 2.31M |
| 2026-07-06 | INR 494.60 | -0.92% | INR 501.00 | INR 501.45 | INR 493.05 | 1.75M |
| 2026-07-03 | INR 499.20 | +0.86% | INR 505.00 | INR 512.00 | INR 498.00 | 4.21M |
| 2026-07-02 | INR 494.95 | +0.89% | INR 495.00 | INR 500.40 | INR 492.10 | 2.04M |
| 2026-07-01 | INR 490.60 | -2.10% | INR 501.10 | INR 505.00 | INR 490.00 | 2.67M |
| 2026-06-30 | INR 501.10 | +0.99% | INR 497.05 | INR 505.00 | INR 493.70 | 2.87M |
| 2026-06-29 | INR 496.20 | +0.98% | INR 492.10 | INR 501.00 | INR 485.55 | 5.11M |
| 2026-06-26 | INR 491.40 | 0.00% | INR 491.40 | INR 491.40 | INR 491.40 | 0 |
| 2026-06-25 | INR 491.40 | -2.16% | INR 495.00 | INR 500.00 | INR 489.20 | 3.63M |
| 2026-06-24 | INR 502.25 | +0.40% | INR 495.00 | INR 506.00 | INR 485.15 | 8.30M |
| 2026-06-23 | INR 500.25 | -2.06% | INR 509.05 | INR 511.20 | INR 497.50 | 3.41M |
| 2026-06-22 | INR 510.75 | -0.08% | INR 510.00 | INR 514.80 | INR 507.25 | 3.64M |
| 2026-06-19 | INR 511.15 | +0.28% | INR 506.85 | INR 513.00 | INR 500.90 | 3.19M |
| 2026-06-18 | INR 509.70 | -1.07% | INR 514.95 | INR 517.60 | INR 509.00 | 2.79M |
| 2026-06-17 | INR 515.20 | +0.67% | INR 513.00 | INR 522.50 | INR 507.75 | 4.27M |
| 2026-06-16 | INR 511.75 | -0.84% | INR 518.50 | INR 518.50 | INR 507.00 | 2.70M |
| 2026-06-15 | INR 516.10 | +1.20% | INR 522.00 | INR 532.20 | INR 514.30 | 4.55M |
| 2026-06-12 | INR 510.00 | +2.15% | INR 512.95 | INR 516.85 | INR 507.50 | 3.85M |
| 2026-06-11 | INR 499.25 | -2.24% | INR 503.00 | INR 509.80 | INR 497.50 | 3.39M |
| 2026-06-10 | INR 510.70 | -1.71% | INR 521.00 | INR 521.50 | INR 506.00 | 3.01M |
| 2026-06-09 | INR 519.60 | +2.66% | INR 509.70 | INR 522.20 | INR 509.25 | 2.63M |
| 2026-06-08 | INR 506.15 | -3.84% | INR 512.00 | INR 521.65 | INR 503.15 | 3.56M |
| 2026-06-05 | INR 526.35 | -2.78% | INR 538.00 | INR 541.10 | INR 522.75 | 3.32M |
| 2026-06-04 | INR 541.40 | -0.73% | INR 541.00 | INR 545.25 | INR 537.50 | 2.48M |
| 2026-06-03 | INR 545.40 | -0.15% | INR 550.00 | INR 551.50 | INR 535.05 | 3.35M |
| 2026-06-02 | INR 546.20 | +1.16% | INR 542.55 | INR 551.65 | INR 541.00 | 4.00M |
| 2026-06-01 | INR 539.95 | +0.23% | INR 544.00 | INR 550.00 | INR 535.00 | 3.82M |
| 2026-05-29 | INR 538.70 | -3.00% | INR 558.00 | INR 564.65 | INR 528.00 | 5.37M |
| 2026-05-28 | INR 555.35 | 0.00% | INR 555.35 | INR 555.35 | INR 555.35 | 0 |