Hindustan Copper Limited (BOM:513599)
India
· Delayed Price · Currency is INR 556.85
-2.55 (-0.46%)
At close: Apr 28, 2026
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 549.55 | 562.00 | 545.95 | 559.40 | 559.40 | 3.35% | 385,382 |
| Apr 24, 2026 | 550.15 | 555.00 | 537.45 | 541.25 | 541.25 | -1.49% | 444,894 |
| Apr 23, 2026 | 557.20 | 560.75 | 548.00 | 549.45 | 549.45 | -1.40% | 449,481 |
| Apr 22, 2026 | 552.25 | 560.50 | 552.25 | 557.25 | 557.25 | 0.97% | 438,150 |
| Apr 21, 2026 | 560.05 | 567.55 | 550.50 | 551.90 | 551.90 | -0.87% | 530,837 |
| Apr 20, 2026 | 568.35 | 568.45 | 553.20 | 556.75 | 556.75 | -2.26% | 429,911 |
| Apr 17, 2026 | 564.90 | 572.35 | 556.45 | 569.60 | 569.60 | 1.05% | 529,600 |
| Apr 16, 2026 | 559.00 | 566.00 | 553.05 | 563.70 | 563.70 | 2.76% | 1,025,457 |
| Apr 15, 2026 | 551.40 | 565.00 | 546.15 | 548.55 | 548.55 | 4.07% | 1,233,378 |
| Apr 13, 2026 | 515.05 | 534.40 | 512.25 | 527.10 | 527.10 | -0.55% | 386,282 |
| Apr 10, 2026 | 526.25 | 536.30 | 526.25 | 530.00 | 530.00 | 1.44% | 669,105 |
| Apr 9, 2026 | 525.10 | 533.05 | 519.20 | 522.50 | 522.50 | -0.74% | 689,420 |
| Apr 8, 2026 | 534.60 | 534.60 | 521.35 | 526.40 | 526.40 | 4.37% | 918,247 |
| Apr 7, 2026 | 501.00 | 512.00 | 496.30 | 504.35 | 504.35 | 0.21% | 543,688 |
| Apr 6, 2026 | 493.00 | 508.10 | 483.00 | 503.30 | 503.30 | 1.73% | 1,003,890 |
| Apr 2, 2026 | 485.40 | 499.05 | 468.30 | 494.75 | 494.75 | -0.22% | 1,287,551 |
| Apr 1, 2026 | 472.20 | 510.55 | 471.90 | 495.85 | 495.85 | 9.11% | 3,064,673 |
| Mar 30, 2026 | 485.00 | 485.00 | 451.00 | 454.45 | 454.45 | -7.64% | 1,008,979 |
| Mar 27, 2026 | 478.55 | 497.50 | 463.10 | 492.05 | 492.05 | 2.37% | 1,722,078 |
| Mar 25, 2026 | 473.00 | 486.90 | 471.45 | 480.65 | 480.65 | 3.69% | 1,099,835 |
| Mar 24, 2026 | 462.30 | 468.60 | 447.15 | 463.55 | 463.55 | 3.19% | 1,386,283 |
| Mar 23, 2026 | 473.75 | 478.00 | 446.60 | 449.20 | 449.20 | -8.08% | 1,141,897 |
| Mar 20, 2026 | 471.80 | 492.80 | 471.80 | 488.70 | 488.70 | 3.85% | 1,335,311 |
| Mar 19, 2026 | 473.10 | 480.90 | 463.00 | 470.60 | 470.60 | -3.78% | 710,442 |
| Mar 18, 2026 | 495.70 | 495.70 | 473.10 | 489.10 | 489.10 | -0.81% | 734,138 |
| Mar 17, 2026 | 479.20 | 495.00 | 461.60 | 493.10 | 493.10 | 3.23% | 1,537,177 |
| Mar 16, 2026 | 489.65 | 495.00 | 472.75 | 477.65 | 477.65 | -3.74% | 912,933 |
| Mar 13, 2026 | 525.80 | 528.15 | 493.50 | 496.20 | 496.20 | -5.92% | 1,536,226 |
| Mar 12, 2026 | 541.50 | 541.50 | 519.00 | 527.45 | 527.45 | -2.85% | 980,272 |
| Mar 11, 2026 | 551.50 | 562.20 | 541.00 | 542.95 | 542.95 | -1.24% | 673,481 |
| Mar 10, 2026 | 550.50 | 555.00 | 545.55 | 549.75 | 549.75 | 1.64% | 552,924 |
| Mar 9, 2026 | 550.00 | 550.60 | 535.00 | 540.90 | 540.90 | -3.13% | 519,509 |
| Mar 6, 2026 | 557.65 | 564.55 | 553.50 | 558.40 | 558.40 | 0.09% | 373,094 |
| Mar 5, 2026 | 554.45 | 564.70 | 549.30 | 557.90 | 557.90 | 2.06% | 913,896 |
| Mar 4, 2026 | 571.50 | 574.15 | 540.00 | 546.65 | 546.65 | -5.10% | 2,092,694 |
| Mar 2, 2026 | 553.40 | 589.95 | 553.40 | 576.05 | 576.05 | 1.50% | 2,479,206 |
| Feb 27, 2026 | 583.00 | 588.50 | 560.60 | 567.55 | 567.55 | -2.78% | 891,803 |
| Feb 26, 2026 | 590.75 | 591.40 | 577.85 | 583.75 | 583.75 | -0.37% | 811,994 |
| Feb 25, 2026 | 567.10 | 589.35 | 567.10 | 585.90 | 585.90 | 3.99% | 1,503,244 |
| Feb 24, 2026 | 569.75 | 569.75 | 556.25 | 563.40 | 563.40 | - | 1,043,777 |
| Feb 23, 2026 | 581.05 | 584.00 | 559.80 | 563.40 | 563.40 | -1.00% | 1,744,435 |
| Feb 20, 2026 | 565.00 | 574.00 | 561.00 | 569.10 | 569.10 | 0.83% | 1,233,033 |
| Feb 19, 2026 | 583.90 | 592.10 | 560.00 | 564.40 | 564.40 | -0.85% | 1,636,802 |
| Feb 18, 2026 | 547.90 | 579.20 | 545.00 | 569.25 | 569.25 | 3.58% | 3,104,993 |
| Feb 17, 2026 | 573.75 | 574.40 | 547.00 | 549.60 | 549.60 | -4.33% | 2,293,771 |
| Feb 16, 2026 | 587.75 | 587.75 | 568.05 | 574.45 | 574.45 | -2.69% | 1,476,285 |
| Feb 13, 2026 | 603.20 | 613.75 | 585.35 | 590.35 | 590.35 | -5.48% | 1,709,833 |
| Feb 12, 2026 | 605.35 | 628.80 | 601.05 | 624.60 | 623.60 | 3.53% | 2,910,013 |
| Feb 11, 2026 | 600.05 | 606.90 | 593.55 | 603.30 | 602.33 | 0.98% | 876,573 |
| Feb 10, 2026 | 609.00 | 609.70 | 595.00 | 597.45 | 596.49 | -0.11% | 1,869,983 |
| Feb 9, 2026 | 590.45 | 610.00 | 590.45 | 598.10 | 597.14 | 3.15% | 3,806,079 |
| Feb 6, 2026 | 590.00 | 600.10 | 575.35 | 579.85 | 578.92 | -4.52% | 3,690,275 |
| Feb 5, 2026 | 589.00 | 619.90 | 579.00 | 607.30 | 606.33 | -1.01% | 2,764,596 |
| Feb 4, 2026 | 625.20 | 642.00 | 608.00 | 613.50 | 612.52 | -0.28% | 4,854,645 |
| Feb 3, 2026 | 640.00 | 658.75 | 610.00 | 615.25 | 614.26 | 0.74% | 6,299,220 |
| Feb 2, 2026 | 588.10 | 638.35 | 581.65 | 610.75 | 609.77 | 2.01% | 7,534,652 |
| Feb 1, 2026 | 618.00 | 623.45 | 554.65 | 598.70 | 597.74 | -12.80% | 10,084,120 |
| Jan 30, 2026 | 733.00 | 736.75 | 671.30 | 686.55 | 685.45 | -9.57% | 14,456,530 |
| Jan 29, 2026 | 660.00 | 759.20 | 660.00 | 759.20 | 757.98 | 19.99% | 15,641,930 |
| Jan 28, 2026 | 566.25 | 641.60 | 563.70 | 632.70 | 631.69 | 12.53% | 12,682,570 |
| Jan 27, 2026 | 550.05 | 564.00 | 544.30 | 562.25 | 561.35 | 4.99% | 2,327,286 |
| Jan 23, 2026 | 546.80 | 555.95 | 533.00 | 535.55 | 534.69 | 0.71% | 2,361,022 |
| Jan 22, 2026 | 561.50 | 564.30 | 525.15 | 531.80 | 530.95 | -4.57% | 2,200,378 |
| Jan 21, 2026 | 533.65 | 559.10 | 523.95 | 557.25 | 556.36 | 4.82% | 3,195,263 |
| Jan 20, 2026 | 549.05 | 555.00 | 527.20 | 531.65 | 530.80 | -2.97% | 4,224,641 |
| Jan 19, 2026 | 570.00 | 571.00 | 545.05 | 547.95 | 547.07 | -2.40% | 3,503,046 |
| Jan 16, 2026 | 572.95 | 572.95 | 558.60 | 561.45 | 560.55 | -1.94% | 2,857,862 |
| Jan 14, 2026 | 548.65 | 575.00 | 546.00 | 572.55 | 571.63 | 6.13% | 6,256,224 |
| Jan 13, 2026 | 551.40 | 554.90 | 534.00 | 539.50 | 538.64 | -1.10% | 2,520,120 |
| Jan 12, 2026 | 530.05 | 547.50 | 523.15 | 545.50 | 544.63 | 4.71% | 5,956,260 |
| Jan 9, 2026 | 517.35 | 532.20 | 510.90 | 520.95 | 520.12 | 0.01% | 4,773,989 |
| Jan 8, 2026 | 545.05 | 545.45 | 518.80 | 520.90 | 520.07 | -5.44% | 3,429,684 |
| Jan 7, 2026 | 575.60 | 575.60 | 548.00 | 550.85 | 549.97 | -2.54% | 3,032,027 |
| Jan 6, 2026 | 565.30 | 574.40 | 562.00 | 565.20 | 564.30 | 2.27% | 4,828,075 |
| Jan 5, 2026 | 554.15 | 570.00 | 550.05 | 552.65 | 551.77 | 1.96% | 6,064,428 |
| Jan 2, 2026 | 529.15 | 545.00 | 528.00 | 542.05 | 541.18 | 3.68% | 5,685,233 |
| Jan 1, 2026 | 520.40 | 534.25 | 520.40 | 522.80 | 521.96 | 0.83% | 4,171,868 |
| Dec 31, 2025 | 532.65 | 537.80 | 515.00 | 518.50 | 517.67 | -2.71% | 6,626,239 |
| Dec 30, 2025 | 484.90 | 538.35 | 480.65 | 532.95 | 532.10 | 9.33% | 15,858,440 |
| Dec 29, 2025 | 542.00 | 545.95 | 475.45 | 487.45 | 486.67 | 2.52% | 16,898,580 |
| Dec 26, 2025 | 455.00 | 480.45 | 443.15 | 475.45 | 474.69 | 8.92% | 7,709,362 |
| Dec 24, 2025 | 417.85 | 439.30 | 412.70 | 436.50 | 435.80 | 7.02% | 3,776,533 |
| Dec 23, 2025 | 407.15 | 415.70 | 402.30 | 407.85 | 407.20 | 0.98% | 1,986,850 |
| Dec 22, 2025 | 395.85 | 408.80 | 394.30 | 403.90 | 403.25 | 4.26% | 1,564,050 |
| Dec 19, 2025 | 386.90 | 391.20 | 380.55 | 387.40 | 386.78 | -0.03% | 882,483 |
| Dec 18, 2025 | 368.80 | 389.80 | 363.05 | 387.50 | 386.88 | 5.30% | 1,382,215 |
| Dec 17, 2025 | 369.60 | 374.65 | 365.05 | 368.00 | 367.41 | -0.37% | 729,236 |
| Dec 16, 2025 | 379.25 | 379.25 | 368.00 | 369.35 | 368.76 | -2.80% | 778,516 |
| Dec 15, 2025 | 382.00 | 389.90 | 375.00 | 380.00 | 379.39 | -0.59% | 947,342 |
| Dec 12, 2025 | 363.00 | 384.80 | 362.50 | 382.25 | 381.64 | 7.09% | 2,336,683 |
| Dec 11, 2025 | 361.15 | 364.40 | 351.90 | 356.95 | 356.38 | -0.67% | 1,008,271 |
| Dec 10, 2025 | 362.05 | 371.65 | 357.30 | 359.35 | 358.77 | -0.98% | 932,051 |
| Dec 9, 2025 | 362.00 | 366.00 | 349.40 | 362.90 | 362.32 | -0.26% | 1,393,862 |
| Dec 8, 2025 | 371.70 | 378.45 | 361.15 | 363.85 | 363.27 | -2.24% | 2,005,610 |
| Dec 5, 2025 | 362.90 | 374.15 | 356.25 | 372.20 | 371.60 | 1.86% | 2,461,380 |
| Dec 4, 2025 | 341.95 | 368.00 | 341.95 | 365.40 | 364.81 | 7.79% | 3,093,884 |
| Dec 3, 2025 | 342.80 | 345.70 | 336.50 | 339.00 | 338.46 | 0.15% | 458,366 |
| Dec 2, 2025 | 339.90 | 340.35 | 335.20 | 338.50 | 337.96 | -0.22% | 233,640 |
| Dec 1, 2025 | 333.95 | 343.85 | 331.30 | 339.25 | 338.71 | 3.75% | 1,351,236 |
| Nov 28, 2025 | 325.80 | 332.00 | 321.90 | 327.00 | 326.48 | 0.34% | 383,770 |