Hindustan Copper Limited (BOM:513599)
India
· Delayed Price · Currency is INR 372.20
+6.80 (1.86%)
At close: Dec 5, 2025
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 362.90 | 374.15 | 356.25 | 372.20 | 372.20 | 1.86% | 2,461,380 |
| Dec 4, 2025 | 341.95 | 368.00 | 341.95 | 365.40 | 365.40 | 7.79% | 3,093,884 |
| Dec 3, 2025 | 342.80 | 345.70 | 336.50 | 339.00 | 339.00 | 0.15% | 458,366 |
| Dec 2, 2025 | 339.90 | 340.35 | 335.20 | 338.50 | 338.50 | -0.22% | 233,640 |
| Dec 1, 2025 | 333.95 | 343.85 | 331.30 | 339.25 | 339.25 | 3.75% | 1,351,236 |
| Nov 28, 2025 | 325.80 | 332.00 | 321.90 | 327.00 | 327.00 | 0.34% | 383,569 |
| Nov 27, 2025 | 331.05 | 334.30 | 324.40 | 325.90 | 325.90 | -1.00% | 384,515 |
| Nov 26, 2025 | 325.00 | 330.90 | 322.75 | 329.20 | 329.20 | 2.76% | 681,197 |
| Nov 25, 2025 | 316.40 | 323.70 | 312.85 | 320.35 | 320.35 | 2.40% | 295,421 |
| Nov 24, 2025 | 315.95 | 319.40 | 308.60 | 312.85 | 312.85 | -0.33% | 277,154 |
| Nov 21, 2025 | 324.90 | 326.95 | 312.15 | 313.90 | 313.90 | -4.02% | 254,887 |
| Nov 20, 2025 | 329.80 | 333.10 | 323.30 | 327.05 | 327.05 | -0.17% | 202,148 |
| Nov 19, 2025 | 331.20 | 332.60 | 326.85 | 327.60 | 327.60 | -0.92% | 330,140 |
| Nov 18, 2025 | 337.60 | 337.60 | 327.40 | 330.65 | 330.65 | -2.33% | 425,871 |
| Nov 17, 2025 | 337.45 | 340.75 | 332.50 | 338.55 | 338.55 | 1.00% | 385,298 |
| Nov 14, 2025 | 337.50 | 338.80 | 332.00 | 335.20 | 335.20 | -0.50% | 322,889 |
| Nov 13, 2025 | 342.30 | 347.50 | 333.65 | 336.90 | 336.90 | -0.82% | 1,250,632 |
| Nov 12, 2025 | 360.05 | 360.15 | 338.60 | 339.70 | 339.70 | -5.65% | 1,106,207 |
| Nov 11, 2025 | 340.00 | 365.00 | 339.70 | 360.05 | 360.05 | 6.54% | 3,013,494 |
| Nov 10, 2025 | 334.60 | 342.70 | 332.30 | 337.95 | 337.95 | 1.47% | 459,407 |
| Nov 7, 2025 | 319.95 | 335.20 | 318.00 | 333.05 | 333.05 | 3.34% | 489,846 |
| Nov 6, 2025 | 333.35 | 334.15 | 321.20 | 322.30 | 322.30 | -3.07% | 508,270 |
| Nov 4, 2025 | 341.50 | 343.00 | 331.00 | 332.50 | 332.50 | -2.64% | 194,242 |
| Nov 3, 2025 | 341.10 | 346.50 | 339.45 | 341.50 | 341.50 | 0.37% | 332,053 |
| Oct 31, 2025 | 348.25 | 350.00 | 338.90 | 340.25 | 340.25 | -2.30% | 258,203 |
| Oct 30, 2025 | 351.65 | 352.95 | 345.10 | 348.25 | 348.25 | -0.97% | 283,896 |
| Oct 29, 2025 | 344.90 | 355.00 | 344.00 | 351.65 | 351.65 | 2.75% | 666,144 |
| Oct 28, 2025 | 349.10 | 350.45 | 341.45 | 342.25 | 342.25 | -1.78% | 451,348 |
| Oct 27, 2025 | 346.50 | 352.90 | 345.35 | 348.45 | 348.45 | 1.57% | 645,348 |
| Oct 24, 2025 | 330.80 | 344.85 | 330.80 | 343.05 | 343.05 | 3.73% | 981,687 |
| Oct 23, 2025 | 347.60 | 347.60 | 329.25 | 330.70 | 330.70 | -4.42% | 406,870 |
| Oct 21, 2025 | 347.65 | 350.45 | 344.25 | 346.00 | 346.00 | 0.30% | 167,560 |
| Oct 20, 2025 | 344.50 | 349.60 | 336.05 | 344.95 | 344.95 | 0.85% | 1,541,049 |
| Oct 17, 2025 | 342.25 | 347.00 | 337.80 | 342.05 | 342.05 | -0.12% | 605,198 |
| Oct 16, 2025 | 344.60 | 347.00 | 340.50 | 342.45 | 342.45 | 0.16% | 531,065 |
| Oct 15, 2025 | 333.65 | 343.25 | 330.25 | 341.90 | 341.90 | 3.57% | 556,274 |
| Oct 14, 2025 | 346.00 | 353.25 | 328.90 | 330.10 | 330.10 | -3.13% | 650,257 |
| Oct 13, 2025 | 345.30 | 348.00 | 337.55 | 340.75 | 340.75 | -1.09% | 622,353 |
| Oct 10, 2025 | 363.80 | 365.00 | 341.15 | 344.50 | 344.50 | -5.40% | 1,559,246 |
| Oct 9, 2025 | 342.15 | 365.50 | 341.35 | 364.15 | 364.15 | 6.43% | 2,511,198 |
| Oct 8, 2025 | 332.75 | 343.90 | 331.80 | 342.15 | 342.15 | 2.84% | 987,236 |
| Oct 7, 2025 | 339.00 | 348.80 | 332.00 | 332.70 | 332.70 | -1.61% | 1,118,057 |
| Oct 6, 2025 | 344.70 | 347.00 | 335.35 | 338.15 | 338.15 | 0.01% | 559,683 |
| Oct 3, 2025 | 338.45 | 343.70 | 334.90 | 338.10 | 338.10 | 0.87% | 783,023 |
| Oct 1, 2025 | 329.80 | 339.90 | 322.60 | 335.20 | 335.20 | 1.76% | 831,861 |
| Sep 30, 2025 | 324.35 | 336.40 | 322.80 | 329.40 | 329.40 | 3.08% | 2,358,504 |
| Sep 29, 2025 | 316.80 | 326.15 | 310.45 | 319.55 | 319.55 | 2.44% | 891,288 |
| Sep 26, 2025 | 327.00 | 327.15 | 310.20 | 311.95 | 311.95 | -4.92% | 876,200 |
| Sep 25, 2025 | 314.95 | 330.80 | 314.05 | 328.10 | 328.10 | 6.41% | 3,111,275 |
| Sep 24, 2025 | 307.50 | 314.00 | 305.45 | 308.35 | 308.35 | 0.29% | 1,121,310 |
| Sep 23, 2025 | 297.45 | 312.15 | 293.45 | 307.45 | 307.45 | 3.75% | 1,342,293 |
| Sep 22, 2025 | 282.95 | 305.20 | 282.00 | 296.35 | 296.35 | 4.87% | 1,950,226 |
| Sep 19, 2025 | 279.15 | 284.40 | 276.55 | 282.60 | 282.60 | 0.89% | 232,255 |
| Sep 18, 2025 | 286.90 | 286.90 | 279.15 | 280.10 | 280.10 | -1.56% | 215,357 |
| Sep 17, 2025 | 288.30 | 291.90 | 283.30 | 284.55 | 283.09 | -1.69% | 694,968 |
| Sep 16, 2025 | 280.05 | 294.20 | 279.40 | 289.45 | 287.96 | 3.28% | 1,065,066 |
| Sep 15, 2025 | 280.20 | 286.90 | 278.25 | 280.25 | 278.81 | 0.02% | 1,111,632 |
| Sep 12, 2025 | 252.40 | 283.60 | 251.00 | 280.20 | 278.76 | 12.73% | 3,023,837 |
| Sep 11, 2025 | 242.95 | 256.00 | 242.95 | 248.55 | 247.27 | 1.39% | 514,023 |
| Sep 10, 2025 | 244.40 | 249.25 | 243.90 | 245.15 | 243.89 | 0.35% | 677,991 |
| Sep 9, 2025 | 245.80 | 246.15 | 242.00 | 244.30 | 243.05 | -0.29% | 57,235 |
| Sep 8, 2025 | 244.35 | 250.45 | 241.55 | 245.00 | 243.74 | 0.33% | 112,176 |
| Sep 5, 2025 | 240.15 | 245.50 | 240.15 | 244.20 | 242.95 | 0.56% | 62,546 |
| Sep 4, 2025 | 249.55 | 251.20 | 242.05 | 242.85 | 241.60 | -2.08% | 146,567 |
| Sep 3, 2025 | 239.30 | 250.80 | 238.50 | 248.00 | 246.73 | 4.31% | 260,444 |
| Sep 2, 2025 | 232.90 | 241.15 | 232.15 | 237.75 | 236.53 | 2.17% | 141,821 |
| Sep 1, 2025 | 226.25 | 233.85 | 226.25 | 232.70 | 231.51 | 1.26% | 297,215 |
| Aug 29, 2025 | 230.85 | 231.75 | 227.50 | 229.80 | 228.62 | -0.41% | 59,279 |
| Aug 28, 2025 | 230.70 | 232.00 | 226.70 | 230.75 | 229.57 | 0.11% | 87,392 |
| Aug 26, 2025 | 234.70 | 237.50 | 229.65 | 230.50 | 229.32 | -2.45% | 223,387 |
| Aug 25, 2025 | 238.10 | 239.75 | 235.25 | 236.30 | 235.09 | -0.61% | 65,362 |
| Aug 22, 2025 | 239.40 | 240.10 | 236.55 | 237.75 | 236.53 | -0.88% | 138,591 |
| Aug 21, 2025 | 242.40 | 242.60 | 239.10 | 239.85 | 238.62 | -0.31% | 117,244 |
| Aug 20, 2025 | 244.35 | 244.35 | 239.40 | 240.60 | 239.37 | -0.64% | 84,078 |
| Aug 19, 2025 | 243.00 | 243.25 | 238.10 | 242.15 | 240.91 | 0.52% | 88,456 |
| Aug 18, 2025 | 242.70 | 244.60 | 239.05 | 240.90 | 239.66 | 0.33% | 78,279 |
| Aug 14, 2025 | 242.90 | 243.00 | 238.90 | 240.10 | 238.87 | -0.87% | 118,291 |
| Aug 13, 2025 | 239.20 | 243.55 | 239.20 | 242.20 | 240.96 | 1.25% | 118,932 |
| Aug 12, 2025 | 240.95 | 241.00 | 236.35 | 239.20 | 237.97 | 0.42% | 276,085 |
| Aug 11, 2025 | 237.55 | 239.00 | 234.00 | 238.20 | 236.98 | 0.38% | 133,060 |
| Aug 8, 2025 | 242.30 | 243.10 | 235.30 | 237.30 | 236.08 | -1.62% | 257,061 |
| Aug 7, 2025 | 243.25 | 245.35 | 236.25 | 241.20 | 239.96 | -1.53% | 604,844 |
| Aug 6, 2025 | 247.00 | 248.30 | 242.75 | 244.95 | 243.69 | -0.71% | 146,197 |
| Aug 5, 2025 | 242.65 | 251.90 | 241.35 | 246.70 | 245.43 | 0.98% | 924,637 |
| Aug 4, 2025 | 235.20 | 245.20 | 234.20 | 244.30 | 243.05 | 2.93% | 231,948 |
| Aug 1, 2025 | 243.25 | 245.55 | 236.00 | 237.35 | 236.13 | -2.47% | 454,893 |
| Jul 31, 2025 | 251.20 | 256.25 | 241.80 | 243.35 | 242.10 | -6.02% | 745,474 |
| Jul 30, 2025 | 259.30 | 262.25 | 253.70 | 258.95 | 257.62 | 0.19% | 385,536 |
| Jul 29, 2025 | 248.10 | 260.45 | 245.35 | 258.45 | 257.12 | 4.17% | 255,195 |
| Jul 28, 2025 | 257.65 | 259.00 | 247.45 | 248.10 | 246.83 | -4.15% | 217,359 |
| Jul 25, 2025 | 272.40 | 272.40 | 255.80 | 258.85 | 257.52 | -5.39% | 207,561 |
| Jul 24, 2025 | 276.65 | 279.30 | 273.05 | 273.60 | 272.20 | -0.83% | 104,420 |
| Jul 23, 2025 | 273.95 | 279.90 | 272.00 | 275.90 | 274.48 | 1.49% | 267,475 |
| Jul 22, 2025 | 274.55 | 281.75 | 271.30 | 271.85 | 270.46 | -0.75% | 428,113 |
| Jul 21, 2025 | 270.05 | 275.90 | 268.75 | 273.90 | 272.49 | 1.56% | 214,158 |
| Jul 18, 2025 | 267.30 | 271.70 | 266.75 | 269.70 | 268.32 | 0.77% | 437,261 |
| Jul 17, 2025 | 264.75 | 268.15 | 263.30 | 267.65 | 266.28 | 1.48% | 297,181 |
| Jul 16, 2025 | 261.80 | 266.65 | 260.00 | 263.75 | 262.40 | 0.65% | 318,315 |
| Jul 15, 2025 | 264.00 | 265.80 | 261.20 | 262.05 | 260.71 | -0.51% | 94,924 |
| Jul 14, 2025 | 263.00 | 264.95 | 259.35 | 263.40 | 262.05 | 0.04% | 188,360 |