Skip to main content
Hindustan Copper Limited (NSE:HINDCOPPER)
India flag India · Delayed Price · Currency is INR
371.85
+6.10 (1.67%)
At close: Dec 5, 2025

Hindustan Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025362.90374.00356.30371.85371.851.67%41,882,580
Dec 4, 2025342.00368.00342.00365.75365.757.83%56,781,510
Dec 3, 2025342.00345.85336.25339.20339.200.18%9,381,813
Dec 2, 2025339.25339.90335.20338.60338.60-0.21%3,919,300
Dec 1, 2025335.50343.90331.25339.30339.303.76%15,939,020
Nov 28, 2025325.90332.00321.70327.00327.000.37%4,727,861
Nov 27, 2025331.75334.30324.35325.80325.80-1.00%5,412,607
Nov 26, 2025324.80330.85322.50329.10329.102.78%8,010,595
Nov 25, 2025315.50323.75312.75320.20320.202.20%6,351,251
Nov 24, 2025314.15319.40308.50313.30313.30-0.27%4,834,709
Nov 21, 2025325.00327.00312.15314.15314.15-3.97%5,632,980
Nov 20, 2025329.90333.50323.15327.15327.15-0.18%4,587,205
Nov 19, 2025330.55332.40327.00327.75327.75-0.85%3,351,769
Nov 18, 2025335.10335.50327.50330.55330.55-2.36%5,032,784
Nov 17, 2025336.40340.90332.30338.55338.550.98%5,215,839
Nov 14, 2025337.90338.55332.05335.25335.25-0.53%5,490,018
Nov 13, 2025343.00347.50335.40337.05337.05-0.78%11,113,840
Nov 12, 2025359.90359.90338.50339.70339.70-5.56%17,057,750
Nov 11, 2025340.00365.35339.60359.70359.706.44%36,648,850
Nov 10, 2025333.00342.60332.05337.95337.951.55%7,221,580
Nov 7, 2025319.50335.35317.40332.80332.803.26%6,409,393
Nov 6, 2025333.95334.00321.10322.30322.30-3.04%4,353,679
Nov 4, 2025341.00343.50330.90332.40332.40-2.74%4,146,708
Nov 3, 2025342.00346.50339.60341.75341.750.44%4,056,269
Oct 31, 2025346.90349.90339.00340.25340.25-2.31%4,401,680
Oct 30, 2025352.00352.30345.05348.30348.30-0.91%3,447,619
Oct 29, 2025344.00355.25343.80351.50351.502.69%13,944,870
Oct 28, 2025348.45350.50341.05342.30342.30-1.72%4,349,254
Oct 27, 2025346.70352.90346.05348.30348.301.52%11,747,860
Oct 24, 2025331.20345.00331.20343.10343.103.77%13,167,000
Oct 23, 2025347.00347.70329.30330.65330.65-4.52%7,549,897
Oct 21, 2025346.00350.40344.00346.30346.300.28%2,005,789
Oct 20, 2025343.75349.75336.00345.35345.350.99%6,883,519
Oct 17, 2025343.00347.25338.10341.95341.95-0.07%6,024,481
Oct 16, 2025343.30347.00340.45342.20342.200.09%5,538,226
Oct 15, 2025331.80343.35330.45341.90341.903.56%10,953,920
Oct 14, 2025346.50353.30328.60330.15330.15-3.13%15,332,630
Oct 13, 2025344.00348.00337.50340.80340.80-1.09%9,849,453
Oct 10, 2025365.00365.00341.10344.55344.55-5.38%20,873,760
Oct 9, 2025342.70365.50341.25364.15364.156.41%44,270,090
Oct 8, 2025333.40343.95331.70342.20342.202.87%11,126,340
Oct 7, 2025339.00348.85331.50332.65332.65-1.57%13,895,090
Oct 6, 2025344.50347.00335.30337.95337.95-0.13%9,813,035
Oct 3, 2025338.00343.70335.00338.40338.400.92%15,490,540
Oct 1, 2025329.00339.90322.40335.30335.301.78%15,231,690
Sep 30, 2025324.24336.50322.66329.44329.443.12%36,005,290
Sep 29, 2025315.45326.00310.50319.46319.462.40%19,567,800
Sep 26, 2025326.99326.99310.00311.97311.97-4.95%17,213,900
Sep 25, 2025315.75331.00314.01328.23328.236.32%61,651,360
Sep 24, 2025308.05313.90305.52308.71308.710.42%13,482,200
Sep 23, 2025298.10312.00293.40307.43307.433.66%28,399,920
Sep 22, 2025283.24305.40282.00296.57296.574.85%35,446,540
Sep 19, 2025279.00284.47276.25282.86282.860.85%4,970,912
Sep 18, 2025285.70286.25278.95280.47280.47-1.44%5,104,886
Sep 17, 2025287.97291.68283.28284.58283.12-1.68%8,785,316
Sep 16, 2025280.99294.25279.20289.45287.973.19%18,970,320
Sep 15, 2025280.05286.99277.21280.49279.050.16%14,666,960
Sep 12, 2025251.00282.40250.99280.05278.6112.66%50,184,470
Sep 11, 2025244.93256.20244.15248.58247.301.49%5,314,233
Sep 10, 2025244.50249.49243.75244.94243.680.25%2,467,258
Sep 9, 2025245.50246.30241.96244.33243.08-0.54%2,048,896
Sep 8, 2025245.00250.40241.52245.65244.390.58%2,837,568
Sep 5, 2025243.00245.70240.30244.23242.980.49%1,388,790
Sep 4, 2025250.00250.85242.25243.04241.79-1.99%1,874,814
Sep 3, 2025239.03250.89238.20247.97246.704.28%6,565,933
Sep 2, 2025232.73241.68232.30237.80236.582.14%2,689,463
Sep 1, 2025228.10234.00228.10232.82231.631.27%2,348,312
Aug 29, 2025230.20232.00227.55229.90228.72-0.44%1,479,650
Aug 28, 2025230.70232.22226.70230.91229.73-0.12%1,543,223
Aug 26, 2025235.00237.49229.50231.19230.00-2.11%2,338,135
Aug 25, 2025238.48239.87235.11236.17234.96-0.76%1,427,112
Aug 22, 2025239.21240.50236.55237.98236.76-0.76%1,133,353
Aug 21, 2025241.27242.88239.01239.81238.58-0.32%829,439
Aug 20, 2025241.95243.68239.50240.57239.34-0.70%1,842,921
Aug 19, 2025241.80243.49238.00242.26241.020.39%1,765,371
Aug 18, 2025242.50244.47239.00241.33240.090.47%1,881,330
Aug 14, 2025242.60243.01238.80240.19238.96-0.83%1,829,311
Aug 13, 2025240.00243.70239.40242.20240.961.23%1,905,629
Aug 12, 2025237.00241.19236.25239.26238.030.65%1,512,752
Aug 11, 2025237.30239.00234.10237.72236.50-0.47%1,701,818
Aug 8, 2025242.00243.05235.90238.85237.62-1.00%1,903,598
Aug 7, 2025243.20245.30236.23241.27240.03-1.45%3,325,765
Aug 6, 2025247.00248.61242.70244.83243.57-0.93%1,622,040
Aug 5, 2025243.98252.00241.32247.14245.871.30%3,194,824
Aug 4, 2025236.95245.39234.30243.98242.732.96%3,195,310
Aug 1, 2025243.00245.52235.96236.96235.74-2.63%3,520,184
Jul 31, 2025253.40256.40241.80243.35242.10-5.81%14,186,160
Jul 30, 2025258.95262.25253.55258.35257.02-0.02%12,381,240
Jul 29, 2025247.15260.45245.15258.40257.074.07%5,737,676
Jul 28, 2025256.70259.00247.40248.30247.03-4.13%8,486,576
Jul 25, 2025272.00272.20255.60259.00257.67-5.39%7,614,416
Jul 24, 2025277.35279.50273.00273.75272.35-0.83%2,660,076
Jul 23, 2025273.00279.90272.00276.05274.631.51%6,744,816
Jul 22, 2025275.00281.80271.20271.95270.55-0.68%5,475,399
Jul 21, 2025270.50276.00268.60273.80272.401.50%4,717,598
Jul 18, 2025268.00271.50266.75269.75268.370.78%3,469,486
Jul 17, 2025264.00268.20263.35267.65266.281.36%2,102,322
Jul 16, 2025262.00266.75260.05264.05262.700.76%2,042,529
Jul 15, 2025264.35265.45260.60262.05260.71-0.55%1,614,022
Jul 14, 2025262.80265.00259.50263.50262.150.32%2,288,493