Hindustan Copper Limited (NSE:HINDCOPPER)
India
· Delayed Price · Currency is INR 555.45
-0.95 (-0.17%)
Apr 29, 2026, 3:25 PM IST
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 558.65 | 561.65 | 548.25 | 551.55 | - | -0.87% | 857,544 |
| Apr 28, 2026 | 562.00 | 568.45 | 554.00 | 556.40 | 556.40 | -0.53% | 4,598,267 |
| Apr 27, 2026 | 546.80 | 562.00 | 546.00 | 559.35 | 559.35 | 3.30% | 5,543,356 |
| Apr 24, 2026 | 551.40 | 554.95 | 537.45 | 541.50 | 541.50 | -1.45% | 3,855,030 |
| Apr 23, 2026 | 556.45 | 560.80 | 548.00 | 549.45 | 549.45 | -1.35% | 3,113,464 |
| Apr 22, 2026 | 554.00 | 560.80 | 553.50 | 556.95 | 556.95 | 0.92% | 3,353,905 |
| Apr 21, 2026 | 561.00 | 567.35 | 550.00 | 551.85 | 551.85 | -0.85% | 4,614,409 |
| Apr 20, 2026 | 569.00 | 569.00 | 553.05 | 556.60 | 556.60 | -2.28% | 3,767,589 |
| Apr 17, 2026 | 564.00 | 572.35 | 556.50 | 569.60 | 569.60 | 1.04% | 6,668,615 |
| Apr 16, 2026 | 559.95 | 566.55 | 553.30 | 563.75 | 563.75 | 2.79% | 7,656,137 |
| Apr 15, 2026 | 555.00 | 566.00 | 545.85 | 548.45 | 548.45 | 4.06% | 11,578,840 |
| Apr 13, 2026 | 515.05 | 534.40 | 512.50 | 527.05 | 527.05 | -0.57% | 6,192,530 |
| Apr 10, 2026 | 527.85 | 536.00 | 526.30 | 530.05 | 530.05 | 1.48% | 4,731,141 |
| Apr 9, 2026 | 526.25 | 533.00 | 519.10 | 522.30 | 522.30 | -0.75% | 6,692,572 |
| Apr 8, 2026 | 530.00 | 533.60 | 521.50 | 526.25 | 526.25 | 4.33% | 10,195,210 |
| Apr 7, 2026 | 500.95 | 512.00 | 496.40 | 504.40 | 504.40 | 0.21% | 8,884,699 |
| Apr 6, 2026 | 492.50 | 508.20 | 483.00 | 503.35 | 503.35 | 1.66% | 13,081,860 |
| Apr 2, 2026 | 477.90 | 499.45 | 468.20 | 495.15 | 495.15 | -0.17% | 18,010,970 |
| Apr 1, 2026 | 473.70 | 510.90 | 471.75 | 496.00 | 496.00 | 9.37% | 30,212,060 |
| Mar 30, 2026 | 484.00 | 484.95 | 450.10 | 453.50 | 453.50 | -8.10% | 14,948,470 |
| Mar 27, 2026 | 479.00 | 498.00 | 463.05 | 493.45 | 493.45 | 2.68% | 17,474,060 |
| Mar 25, 2026 | 472.50 | 487.00 | 471.20 | 480.55 | 480.55 | 3.67% | 9,964,820 |
| Mar 24, 2026 | 463.60 | 468.55 | 447.00 | 463.55 | 463.55 | 3.21% | 10,804,350 |
| Mar 23, 2026 | 475.00 | 475.95 | 445.70 | 449.15 | 449.15 | -8.23% | 14,250,490 |
| Mar 20, 2026 | 472.00 | 493.00 | 472.00 | 489.45 | 489.45 | 4.03% | 17,030,830 |
| Mar 19, 2026 | 475.00 | 478.55 | 463.00 | 470.50 | 470.50 | -3.81% | 12,391,960 |
| Mar 18, 2026 | 494.05 | 494.90 | 473.20 | 489.15 | 489.15 | -0.81% | 12,516,530 |
| Mar 17, 2026 | 479.45 | 495.00 | 461.80 | 493.15 | 493.15 | 3.27% | 15,297,870 |
| Mar 16, 2026 | 488.05 | 494.80 | 472.50 | 477.55 | 477.55 | -3.78% | 11,893,730 |
| Mar 13, 2026 | 526.30 | 528.35 | 493.55 | 496.30 | 496.30 | -5.89% | 10,833,930 |
| Mar 12, 2026 | 540.80 | 540.80 | 519.40 | 527.35 | 527.35 | -2.86% | 8,013,312 |
| Mar 11, 2026 | 550.00 | 562.00 | 540.40 | 542.90 | 542.90 | -1.10% | 5,402,609 |
| Mar 10, 2026 | 552.00 | 555.00 | 545.50 | 548.95 | 548.95 | 1.55% | 4,213,894 |
| Mar 9, 2026 | 549.80 | 551.35 | 534.65 | 540.55 | 540.55 | -3.23% | 7,172,740 |
| Mar 6, 2026 | 558.25 | 564.40 | 553.40 | 558.60 | 558.60 | 0.11% | 6,695,386 |
| Mar 5, 2026 | 554.80 | 564.80 | 549.50 | 558.00 | 558.00 | 2.05% | 11,612,410 |
| Mar 4, 2026 | 570.55 | 574.30 | 540.00 | 546.80 | 546.80 | -5.07% | 17,693,570 |
| Mar 2, 2026 | 563.50 | 589.80 | 555.00 | 576.00 | 576.00 | 1.71% | 18,272,860 |
| Feb 27, 2026 | 584.10 | 588.70 | 560.30 | 566.30 | 566.30 | -2.99% | 10,159,240 |
| Feb 26, 2026 | 590.00 | 591.55 | 577.75 | 583.75 | 583.75 | -0.38% | 7,976,576 |
| Feb 25, 2026 | 568.80 | 589.00 | 567.15 | 585.95 | 585.95 | 3.99% | 17,518,060 |
| Feb 24, 2026 | 569.00 | 569.05 | 556.45 | 563.45 | 563.45 | 0.02% | 6,939,903 |
| Feb 23, 2026 | 584.00 | 584.95 | 560.05 | 563.35 | 563.35 | -1.00% | 11,737,710 |
| Feb 20, 2026 | 565.00 | 573.80 | 560.60 | 569.05 | 569.05 | 0.96% | 8,034,313 |
| Feb 19, 2026 | 583.00 | 592.00 | 560.00 | 563.65 | 563.65 | -1.01% | 15,951,580 |
| Feb 18, 2026 | 549.45 | 579.30 | 545.00 | 569.40 | 569.40 | 3.63% | 22,294,250 |
| Feb 17, 2026 | 574.40 | 574.40 | 547.00 | 549.45 | 549.45 | -4.34% | 15,247,230 |
| Feb 16, 2026 | 585.00 | 585.00 | 568.30 | 574.40 | 574.40 | -2.92% | 11,668,790 |
| Feb 13, 2026 | 606.00 | 613.00 | 585.00 | 591.65 | 591.65 | -5.29% | 16,167,630 |
| Feb 12, 2026 | 606.00 | 628.70 | 602.05 | 624.70 | 623.70 | 3.48% | 27,778,670 |
| Feb 11, 2026 | 601.00 | 607.45 | 593.80 | 603.70 | 602.73 | 1.03% | 10,230,520 |
| Feb 10, 2026 | 610.00 | 610.00 | 595.00 | 597.55 | 596.59 | -0.08% | 12,379,410 |
| Feb 9, 2026 | 594.25 | 610.50 | 592.85 | 598.00 | 597.04 | 3.13% | 24,271,740 |
| Feb 6, 2026 | 587.40 | 601.15 | 575.75 | 579.85 | 578.92 | -4.52% | 27,714,470 |
| Feb 5, 2026 | 588.00 | 620.00 | 577.60 | 607.30 | 606.33 | -1.03% | 31,154,510 |
| Feb 4, 2026 | 624.75 | 642.00 | 607.75 | 613.65 | 612.67 | -0.18% | 35,143,070 |
| Feb 3, 2026 | 639.90 | 658.00 | 610.00 | 614.75 | 613.77 | 0.69% | 45,672,230 |
| Feb 2, 2026 | 590.15 | 638.55 | 581.55 | 610.55 | 609.57 | 1.89% | 70,707,880 |
| Feb 1, 2026 | 619.95 | 619.95 | 555.10 | 599.25 | 598.29 | -12.63% | 88,029,780 |
| Jan 30, 2026 | 726.00 | 736.50 | 671.25 | 685.90 | 684.80 | -9.76% | 113,198,000 |
| Jan 29, 2026 | 662.50 | 760.05 | 662.00 | 760.05 | 758.83 | 20.00% | 138,633,000 |
| Jan 28, 2026 | 568.80 | 643.00 | 564.25 | 633.40 | 632.39 | 12.67% | 108,310,200 |
| Jan 27, 2026 | 551.70 | 563.90 | 544.25 | 562.15 | 561.25 | 4.90% | 27,820,690 |
| Jan 23, 2026 | 544.00 | 555.95 | 532.50 | 535.90 | 535.04 | 0.72% | 29,167,200 |
| Jan 22, 2026 | 561.00 | 564.35 | 525.30 | 532.05 | 531.20 | -4.53% | 27,205,070 |
| Jan 21, 2026 | 532.55 | 559.50 | 523.65 | 557.30 | 556.41 | 4.77% | 37,306,730 |
| Jan 20, 2026 | 549.00 | 555.45 | 530.00 | 531.95 | 531.10 | -2.89% | 28,225,840 |
| Jan 19, 2026 | 570.00 | 571.00 | 545.10 | 547.80 | 546.92 | -2.43% | 26,702,310 |
| Jan 16, 2026 | 571.75 | 572.50 | 558.90 | 561.45 | 560.55 | -1.98% | 28,544,980 |
| Jan 14, 2026 | 548.05 | 576.00 | 545.65 | 572.80 | 571.88 | 6.18% | 53,419,760 |
| Jan 13, 2026 | 550.00 | 554.60 | 535.00 | 539.45 | 538.59 | -1.15% | 29,862,990 |
| Jan 12, 2026 | 532.00 | 548.00 | 523.40 | 545.70 | 544.83 | 4.78% | 52,251,830 |
| Jan 9, 2026 | 519.25 | 533.25 | 511.30 | 520.80 | 519.97 | 0.01% | 34,253,640 |
| Jan 8, 2026 | 543.90 | 543.90 | 518.55 | 520.75 | 519.92 | -5.53% | 41,387,600 |
| Jan 7, 2026 | 574.80 | 575.00 | 548.00 | 551.25 | 550.37 | -2.48% | 35,384,640 |
| Jan 6, 2026 | 568.50 | 574.60 | 562.00 | 565.25 | 564.35 | 2.29% | 38,368,180 |
| Jan 5, 2026 | 554.95 | 570.00 | 550.00 | 552.60 | 551.72 | 1.97% | 52,217,840 |
| Jan 2, 2026 | 530.00 | 545.20 | 527.95 | 541.90 | 541.03 | 3.68% | 42,252,950 |
| Jan 1, 2026 | 521.50 | 534.10 | 520.25 | 522.65 | 521.81 | 0.84% | 34,632,580 |
| Dec 31, 2025 | 530.00 | 537.85 | 515.00 | 518.30 | 517.47 | -2.82% | 74,797,790 |
| Dec 30, 2025 | 482.95 | 538.40 | 481.00 | 533.35 | 532.50 | 9.42% | 153,331,400 |
| Dec 29, 2025 | 545.05 | 545.95 | 475.60 | 487.45 | 486.67 | 2.49% | 195,443,300 |
| Dec 26, 2025 | 452.10 | 480.85 | 443.25 | 475.60 | 474.84 | 8.95% | 96,353,480 |
| Dec 24, 2025 | 418.00 | 439.50 | 412.70 | 436.55 | 435.85 | 7.05% | 47,327,060 |
| Dec 23, 2025 | 406.30 | 415.70 | 402.50 | 407.80 | 407.15 | 1.09% | 18,799,410 |
| Dec 22, 2025 | 394.50 | 408.90 | 394.20 | 403.40 | 402.75 | 4.09% | 29,309,930 |
| Dec 19, 2025 | 387.00 | 390.85 | 380.55 | 387.55 | 386.93 | 0.03% | 10,530,080 |
| Dec 18, 2025 | 368.40 | 389.70 | 363.20 | 387.45 | 386.83 | 5.23% | 29,335,390 |
| Dec 17, 2025 | 370.00 | 374.70 | 365.00 | 368.20 | 367.61 | -0.32% | 9,659,217 |
| Dec 16, 2025 | 378.65 | 378.65 | 368.00 | 369.40 | 368.81 | -2.78% | 9,297,078 |
| Dec 15, 2025 | 382.00 | 389.70 | 375.15 | 379.95 | 379.34 | -0.61% | 14,369,550 |
| Dec 12, 2025 | 362.00 | 384.70 | 362.00 | 382.30 | 381.69 | 7.07% | 44,520,100 |
| Dec 11, 2025 | 361.70 | 364.50 | 351.50 | 357.05 | 356.48 | -0.65% | 9,796,560 |
| Dec 10, 2025 | 363.00 | 371.80 | 357.45 | 359.40 | 358.82 | -0.95% | 12,937,480 |
| Dec 9, 2025 | 361.50 | 366.00 | 349.50 | 362.85 | 362.27 | -0.18% | 12,597,990 |
| Dec 8, 2025 | 372.00 | 378.40 | 361.10 | 363.50 | 362.92 | -2.25% | 22,042,860 |
| Dec 5, 2025 | 362.90 | 374.00 | 356.30 | 371.85 | 371.25 | 1.67% | 41,882,580 |
| Dec 4, 2025 | 342.00 | 368.00 | 342.00 | 365.75 | 365.16 | 7.83% | 56,781,510 |
| Dec 3, 2025 | 342.00 | 345.85 | 336.25 | 339.20 | 338.66 | 0.18% | 9,381,813 |
| Dec 2, 2025 | 339.25 | 339.90 | 335.20 | 338.60 | 338.06 | -0.21% | 3,919,300 |