Skip to main content
Hindustan Copper Limited (NSE:HINDCOPPER)
India flag India · Delayed Price · Currency is INR
540.55
-18.05 (-3.23%)
At close: Mar 9, 2026

Hindustan Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026549.80551.35534.65540.55540.55-3.23%7,172,740
Mar 6, 2026558.25564.40553.40558.60558.600.11%6,695,386
Mar 5, 2026554.80564.80549.50558.00558.002.05%11,612,410
Mar 4, 2026570.55574.30540.00546.80546.80-5.07%17,693,570
Mar 2, 2026563.50589.80555.00576.00576.001.71%18,272,860
Feb 27, 2026584.10588.70560.30566.30566.30-2.99%10,159,240
Feb 26, 2026590.00591.55577.75583.75583.75-0.38%7,976,576
Feb 25, 2026568.80589.00567.15585.95585.953.99%17,518,060
Feb 24, 2026569.00569.05556.45563.45563.450.02%6,939,903
Feb 23, 2026584.00584.95560.05563.35563.35-1.00%11,737,710
Feb 20, 2026565.00573.80560.60569.05569.050.96%8,034,313
Feb 19, 2026583.00592.00560.00563.65563.65-1.01%15,951,580
Feb 18, 2026549.45579.30545.00569.40569.403.63%22,294,250
Feb 17, 2026574.40574.40547.00549.45549.45-4.34%15,247,230
Feb 16, 2026585.00585.00568.30574.40574.40-2.92%11,668,790
Feb 13, 2026606.00613.00585.00591.65591.65-5.29%16,167,630
Feb 12, 2026606.00628.70602.05624.70623.703.48%27,778,670
Feb 11, 2026601.00607.45593.80603.70602.731.03%10,230,520
Feb 10, 2026610.00610.00595.00597.55596.59-0.08%12,379,410
Feb 9, 2026594.25610.50592.85598.00597.043.13%24,271,740
Feb 6, 2026587.40601.15575.75579.85578.92-4.52%27,714,470
Feb 5, 2026588.00620.00577.60607.30606.33-1.03%31,154,510
Feb 4, 2026624.75642.00607.75613.65612.67-0.18%35,143,070
Feb 3, 2026639.90658.00610.00614.75613.770.69%45,672,230
Feb 2, 2026590.15638.55581.55610.55609.571.89%70,707,880
Feb 1, 2026619.95619.95555.10599.25598.29-12.63%88,029,780
Jan 30, 2026726.00736.50671.25685.90684.80-9.76%113,198,000
Jan 29, 2026662.50760.05662.00760.05758.8320.00%138,633,000
Jan 28, 2026568.80643.00564.25633.40632.3912.67%108,310,200
Jan 27, 2026551.70563.90544.25562.15561.254.90%27,820,690
Jan 23, 2026544.00555.95532.50535.90535.040.72%29,167,200
Jan 22, 2026561.00564.35525.30532.05531.20-4.53%27,205,070
Jan 21, 2026532.55559.50523.65557.30556.414.77%37,306,730
Jan 20, 2026549.00555.45530.00531.95531.10-2.89%28,225,840
Jan 19, 2026570.00571.00545.10547.80546.92-2.43%26,702,310
Jan 16, 2026571.75572.50558.90561.45560.55-1.98%28,544,980
Jan 14, 2026548.05576.00545.65572.80571.886.18%53,419,760
Jan 13, 2026550.00554.60535.00539.45538.59-1.15%29,862,990
Jan 12, 2026532.00548.00523.40545.70544.834.78%52,251,830
Jan 9, 2026519.25533.25511.30520.80519.970.01%34,253,640
Jan 8, 2026543.90543.90518.55520.75519.92-5.53%41,387,600
Jan 7, 2026574.80575.00548.00551.25550.37-2.48%35,384,640
Jan 6, 2026568.50574.60562.00565.25564.352.29%38,368,180
Jan 5, 2026554.95570.00550.00552.60551.721.97%52,217,840
Jan 2, 2026530.00545.20527.95541.90541.033.68%42,252,950
Jan 1, 2026521.50534.10520.25522.65521.810.84%34,632,580
Dec 31, 2025530.00537.85515.00518.30517.47-2.82%74,797,790
Dec 30, 2025482.95538.40481.00533.35532.509.42%153,331,400
Dec 29, 2025545.05545.95475.60487.45486.672.49%195,443,300
Dec 26, 2025452.10480.85443.25475.60474.848.95%96,353,480
Dec 24, 2025418.00439.50412.70436.55435.857.05%47,327,060
Dec 23, 2025406.30415.70402.50407.80407.151.09%18,799,410
Dec 22, 2025394.50408.90394.20403.40402.754.09%29,309,930
Dec 19, 2025387.00390.85380.55387.55386.930.03%10,530,080
Dec 18, 2025368.40389.70363.20387.45386.835.23%29,335,390
Dec 17, 2025370.00374.70365.00368.20367.61-0.32%9,659,217
Dec 16, 2025378.65378.65368.00369.40368.81-2.78%9,297,078
Dec 15, 2025382.00389.70375.15379.95379.34-0.61%14,369,550
Dec 12, 2025362.00384.70362.00382.30381.697.07%44,520,100
Dec 11, 2025361.70364.50351.50357.05356.48-0.65%9,796,560
Dec 10, 2025363.00371.80357.45359.40358.82-0.95%12,937,480
Dec 9, 2025361.50366.00349.50362.85362.27-0.18%12,597,990
Dec 8, 2025372.00378.40361.10363.50362.92-2.25%22,042,860
Dec 5, 2025362.90374.00356.30371.85371.251.67%41,882,580
Dec 4, 2025342.00368.00342.00365.75365.167.83%56,781,510
Dec 3, 2025342.00345.85336.25339.20338.660.18%9,381,813
Dec 2, 2025339.25339.90335.20338.60338.06-0.21%3,919,300
Dec 1, 2025335.50343.90331.25339.30338.763.76%15,939,020
Nov 28, 2025325.90332.00321.70327.00326.480.37%4,727,861
Nov 27, 2025331.75334.30324.35325.80325.28-1.00%5,412,607
Nov 26, 2025324.80330.85322.50329.10328.572.78%8,010,595
Nov 25, 2025315.50323.75312.75320.20319.692.20%6,351,251
Nov 24, 2025314.15319.40308.50313.30312.80-0.27%4,834,709
Nov 21, 2025325.00327.00312.15314.15313.65-3.97%5,632,980
Nov 20, 2025329.90333.50323.15327.15326.63-0.18%4,587,205
Nov 19, 2025330.55332.40327.00327.75327.23-0.85%3,351,769
Nov 18, 2025335.10335.50327.50330.55330.02-2.36%5,032,784
Nov 17, 2025336.40340.90332.30338.55338.010.98%5,215,839
Nov 14, 2025337.90338.55332.05335.25334.71-0.53%5,490,018
Nov 13, 2025343.00347.50335.40337.05336.51-0.78%11,113,840
Nov 12, 2025359.90359.90338.50339.70339.16-5.56%17,057,750
Nov 11, 2025340.00365.35339.60359.70359.126.44%36,648,850
Nov 10, 2025333.00342.60332.05337.95337.411.55%7,221,580
Nov 7, 2025319.50335.35317.40332.80332.273.26%6,409,393
Nov 6, 2025333.95334.00321.10322.30321.78-3.04%4,353,679
Nov 4, 2025341.00343.50330.90332.40331.87-2.74%4,146,708
Nov 3, 2025342.00346.50339.60341.75341.200.44%4,056,269
Oct 31, 2025346.90349.90339.00340.25339.71-2.31%4,401,680
Oct 30, 2025352.00352.30345.05348.30347.74-0.91%3,447,619
Oct 29, 2025344.00355.25343.80351.50350.942.69%13,944,870
Oct 28, 2025348.45350.50341.05342.30341.75-1.72%4,349,254
Oct 27, 2025346.70352.90346.05348.30347.741.52%11,747,860
Oct 24, 2025331.20345.00331.20343.10342.553.77%13,167,000
Oct 23, 2025347.00347.70329.30330.65330.12-4.52%7,549,897
Oct 21, 2025346.00350.40344.00346.30345.750.28%2,005,789
Oct 20, 2025343.75349.75336.00345.35344.800.99%6,883,519
Oct 17, 2025343.00347.25338.10341.95341.40-0.07%6,024,481
Oct 16, 2025343.30347.00340.45342.20341.650.09%5,538,226
Oct 15, 2025331.80343.35330.45341.90341.353.56%10,953,920
Oct 14, 2025346.50353.30328.60330.15329.62-3.13%15,332,630