Hindustan Copper Ltd(IN:HINDCOPPER)
₹439.95-6.10 (-1.37%)
IN:HINDCOPPER
Hindustan Copper Ltd historical prices
₹439.95
At close:-6.10 (-1.37%)
Want to see IN:HINDCOPPER full AI Analyst Report?
Hindustan Copper Ltd (HINDCOPPER) Historical Prices
25 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 444.50 | 446.95 | 438.00 | 439.95 | 439.95 | -1.37% | 314,465 | 0.47 |
| Nov 12, 2026 | 463.05 | 467.35 | 441.45 | 446.05 | 446.05 | +2.20% | 1,962,380 | 2.92 |
| Nov 11, 2026 | 436.80 | 444.50 | 434.55 | 436.45 | 436.45 | +1.54% | 340,960 | 0.50 |
| Nov 10, 2026 | 429.85 | 435.70 | 427.10 | 429.85 | 429.85 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 434.95 | 435.70 | 427.10 | 429.85 | 429.85 | +2.02% | 294,560 | 0.40 |
| Nov 06, 2026 | 418.95 | 424.80 | 411.00 | 421.35 | 421.35 | -1.42% | 468,863 | 0.64 |
| Nov 05, 2026 | 432.00 | 435.20 | 426.50 | 427.40 | 427.40 | +0.98% | 522,747 | 0.71 |
| Nov 04, 2026 | 397.00 | 426.10 | 393.30 | 423.25 | 423.25 | +5.69% | 846,515 | 1.14 |
| Nov 03, 2026 | 410.60 | 412.05 | 399.50 | 400.45 | 400.45 | -2.51% | 271,486 | 0.35 |
| Nov 02, 2026 | 397.00 | 411.85 | 397.00 | 410.75 | 410.75 | +2.44% | 467,544 | 0.59 |
| Oct 30, 2026 | 408.00 | 409.50 | 399.40 | 400.95 | 400.95 | -2.74% | 246,016 | 0.31 |
| Oct 29, 2026 | 409.10 | 414.15 | 405.20 | 412.25 | 412.25 | +0.77% | 210,214 | 0.26 |
| Oct 28, 2026 | 405.00 | 413.45 | 403.95 | 409.10 | 409.10 | +0.38% | 343,085 | 0.43 |
| Oct 27, 2026 | 409.15 | 414.60 | 403.25 | 407.55 | 407.55 | +0.07% | 277,555 | 0.34 |
| Oct 26, 2026 | 395.95 | 409.00 | 392.60 | 407.25 | 407.25 | +1.97% | 535,180 | 0.67 |
| Oct 23, 2026 | 406.90 | 407.65 | 392.60 | 399.40 | 399.40 | -3.20% | 929,003 | 1.18 |
| Oct 22, 2026 | 416.00 | 420.70 | 407.25 | 412.60 | 412.60 | -1.94% | 506,205 | 0.64 |
| Oct 21, 2026 | 442.35 | 443.00 | 415.10 | 420.75 | 420.75 | -4.66% | 979,862 | 1.26 |
| Oct 20, 2026 | 441.30 | 461.40 | 438.85 | 441.30 | 441.30 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 461.40 | 461.40 | 438.85 | 441.30 | 441.30 | -3.74% | 425,359 | 0.55 |
| Oct 16, 2026 | 455.15 | 461.50 | 451.80 | 458.45 | 458.45 | +1.17% | 412,595 | 0.53 |
| Oct 15, 2026 | 461.00 | 462.55 | 451.35 | 453.15 | 453.15 | -3.13% | 494,974 | 0.64 |
| Oct 14, 2026 | 467.80 | 471.00 | 465.10 | 467.80 | 467.80 | -0.14% | 320,207 | 0.42 |
| Oct 13, 2026 | 469.05 | 470.50 | 463.55 | 468.45 | 468.45 | -0.32% | 250,795 | 0.33 |
| Oct 12, 2026 | 471.10 | 478.90 | 467.75 | 469.95 | 469.95 | +0.22% | 308,051 | 0.40 |
| Oct 09, 2026 | 469.45 | 474.00 | 462.25 | 468.90 | 468.90 | +0.19% | 420,339 | 0.55 |
| Oct 08, 2026 | 480.90 | 485.40 | 465.55 | 468.00 | 468.00 | -2.49% | 476,652 | 0.63 |
| Oct 07, 2026 | 483.60 | 484.00 | 478.65 | 479.95 | 479.95 | -1.17% | 387,164 | 0.51 |
| Oct 06, 2026 | 484.20 | 487.40 | 480.00 | 485.65 | 485.65 | +1.45% | 485,899 | 0.64 |
| Oct 05, 2026 | 468.65 | 480.90 | 466.15 | 478.70 | 478.70 | +3.63% | 419,157 | 0.56 |
| Oct 02, 2026 | 461.95 | 470.65 | 450.10 | 461.95 | 461.95 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 470.00 | 470.65 | 450.10 | 461.95 | 461.95 | -2.28% | 1,154,681 | 1.56 |
| Sep 30, 2026 | 477.00 | 481.40 | 471.60 | 472.75 | 472.75 | -0.27% | 335,384 | 0.45 |
| Sep 29, 2026 | 479.25 | 480.00 | 470.05 | 474.05 | 474.05 | -1.21% | 652,234 | 0.89 |
| Sep 28, 2026 | 485.90 | 485.90 | 478.20 | 479.85 | 479.85 | -2.98% | 381,178 | 0.52 |
| Sep 25, 2026 | 496.00 | 498.60 | 489.60 | 494.60 | 494.60 | -0.23% | 477,235 | 0.66 |
| Sep 24, 2026 | 503.65 | 507.00 | 494.05 | 495.75 | 495.75 | -3.38% | 590,999 | 0.82 |
| Sep 23, 2026 | 513.10 | 521.15 | 509.35 | 513.10 | 513.10 | +0.95% | 615,462 | 0.86 |
| Sep 22, 2026 | 509.60 | 521.75 | 507.30 | 508.25 | 508.25 | +0.86% | 482,432 | 0.68 |
| Sep 21, 2026 | 505.40 | 507.00 | 497.20 | 503.90 | 503.90 | +1.28% | 469,495 | 0.66 |
| Sep 18, 2026 | 490.20 | 499.20 | 487.05 | 497.55 | 497.55 | +2.48% | 453,162 | 0.64 |
| Sep 17, 2026 | 484.95 | 489.55 | 480.90 | 485.50 | 485.50 | +0.78% | 405,969 | 0.57 |
| Sep 16, 2026 | 497.55 | 497.55 | 477.90 | 481.75 | 481.75 | -1.72% | 349,946 | 0.49 |
| Sep 15, 2026 | 514.65 | 515.00 | 490.40 | 492.05 | 490.19 | -4.34% | 425,913 | 0.61 |
| Sep 14, 2026 | 514.35 | 517.00 | 505.00 | 514.35 | 512.41 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 510.00 | 517.00 | 505.00 | 514.35 | 512.41 | -2.48% | 1,013,475 | 1.45 |
| Sep 10, 2026 | 538.10 | 542.90 | 526.10 | 527.45 | 525.46 | -0.92% | 805,133 | 1.16 |
| Sep 09, 2026 | 539.45 | 545.00 | 531.00 | 532.35 | 530.34 | -0.06% | 874,431 | 1.27 |
| Sep 08, 2026 | 521.00 | 537.35 | 520.95 | 532.65 | 530.64 | +4.67% | 2,474,204 | 3.79 |
| Sep 07, 2026 | 521.65 | 522.00 | 506.55 | 508.90 | 506.98 | -2.43% | 306,346 | 0.47 |
