Hindustan Copper Limited (BOM:513599)
India
· Delayed Price · Currency is INR 372.20
+6.80 (1.86%)
At close: Dec 5, 2025
Hindustan Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 362.90 | 374.15 | 356.25 | 372.20 | 372.20 | 1.86% | 2,461,380 |
| Dec 4, 2025 | 341.95 | 368.00 | 341.95 | 365.40 | 365.40 | 7.79% | 3,093,884 |
| Dec 3, 2025 | 342.80 | 345.70 | 336.50 | 339.00 | 339.00 | 0.15% | 458,366 |
| Dec 2, 2025 | 339.90 | 340.35 | 335.20 | 338.50 | 338.50 | -0.22% | 233,640 |
| Dec 1, 2025 | 333.95 | 343.85 | 331.30 | 339.25 | 339.25 | 3.75% | 1,351,236 |
| Nov 28, 2025 | 325.80 | 332.00 | 321.90 | 327.00 | 327.00 | 0.34% | 383,569 |
| Nov 27, 2025 | 331.05 | 334.30 | 324.40 | 325.90 | 325.90 | -1.00% | 384,515 |
| Nov 26, 2025 | 325.00 | 330.90 | 322.75 | 329.20 | 329.20 | 2.76% | 681,197 |
| Nov 25, 2025 | 316.40 | 323.70 | 312.85 | 320.35 | 320.35 | 2.40% | 295,421 |
| Nov 24, 2025 | 315.95 | 319.40 | 308.60 | 312.85 | 312.85 | -0.33% | 277,154 |
| Nov 21, 2025 | 324.90 | 326.95 | 312.15 | 313.90 | 313.90 | -4.02% | 254,887 |
| Nov 20, 2025 | 329.80 | 333.10 | 323.30 | 327.05 | 327.05 | -0.17% | 202,148 |
| Nov 19, 2025 | 331.20 | 332.60 | 326.85 | 327.60 | 327.60 | -0.92% | 330,140 |
| Nov 18, 2025 | 337.60 | 337.60 | 327.40 | 330.65 | 330.65 | -2.33% | 425,871 |
| Nov 17, 2025 | 337.45 | 340.75 | 332.50 | 338.55 | 338.55 | 1.00% | 385,298 |
| Nov 14, 2025 | 337.50 | 338.80 | 332.00 | 335.20 | 335.20 | -0.50% | 322,889 |
| Nov 13, 2025 | 342.30 | 347.50 | 333.65 | 336.90 | 336.90 | -0.82% | 1,250,632 |
| Nov 12, 2025 | 360.05 | 360.15 | 338.60 | 339.70 | 339.70 | -5.65% | 1,106,207 |
| Nov 11, 2025 | 340.00 | 365.00 | 339.70 | 360.05 | 360.05 | 6.54% | 3,013,494 |
| Nov 10, 2025 | 334.60 | 342.70 | 332.30 | 337.95 | 337.95 | 1.47% | 459,407 |
| Nov 7, 2025 | 319.95 | 335.20 | 318.00 | 333.05 | 333.05 | 3.34% | 489,846 |
| Nov 6, 2025 | 333.35 | 334.15 | 321.20 | 322.30 | 322.30 | -3.07% | 508,270 |
| Nov 4, 2025 | 341.50 | 343.00 | 331.00 | 332.50 | 332.50 | -2.64% | 194,242 |
| Nov 3, 2025 | 341.10 | 346.50 | 339.45 | 341.50 | 341.50 | 0.37% | 332,053 |
| Oct 31, 2025 | 348.25 | 350.00 | 338.90 | 340.25 | 340.25 | -2.30% | 258,203 |
| Oct 30, 2025 | 351.65 | 352.95 | 345.10 | 348.25 | 348.25 | -0.97% | 283,896 |
| Oct 29, 2025 | 344.90 | 355.00 | 344.00 | 351.65 | 351.65 | 2.75% | 666,144 |
| Oct 28, 2025 | 349.10 | 350.45 | 341.45 | 342.25 | 342.25 | -1.78% | 451,348 |
| Oct 27, 2025 | 346.50 | 352.90 | 345.35 | 348.45 | 348.45 | 1.57% | 645,348 |
| Oct 24, 2025 | 330.80 | 344.85 | 330.80 | 343.05 | 343.05 | 3.73% | 981,687 |
| Oct 23, 2025 | 347.60 | 347.60 | 329.25 | 330.70 | 330.70 | -4.42% | 406,870 |
| Oct 21, 2025 | 347.65 | 350.45 | 344.25 | 346.00 | 346.00 | 0.30% | 167,560 |
| Oct 20, 2025 | 344.50 | 349.60 | 336.05 | 344.95 | 344.95 | 0.85% | 1,541,049 |
| Oct 17, 2025 | 342.25 | 347.00 | 337.80 | 342.05 | 342.05 | -0.12% | 605,198 |
| Oct 16, 2025 | 344.60 | 347.00 | 340.50 | 342.45 | 342.45 | 0.16% | 531,065 |
| Oct 15, 2025 | 333.65 | 343.25 | 330.25 | 341.90 | 341.90 | 3.57% | 556,274 |
| Oct 14, 2025 | 346.00 | 353.25 | 328.90 | 330.10 | 330.10 | -3.13% | 650,257 |
| Oct 13, 2025 | 345.30 | 348.00 | 337.55 | 340.75 | 340.75 | -1.09% | 622,353 |
| Oct 10, 2025 | 363.80 | 365.00 | 341.15 | 344.50 | 344.50 | -5.40% | 1,559,246 |
| Oct 9, 2025 | 342.15 | 365.50 | 341.35 | 364.15 | 364.15 | 6.43% | 2,511,198 |
| Oct 8, 2025 | 332.75 | 343.90 | 331.80 | 342.15 | 342.15 | 2.84% | 987,236 |
| Oct 7, 2025 | 339.00 | 348.80 | 332.00 | 332.70 | 332.70 | -1.61% | 1,118,057 |
| Oct 6, 2025 | 344.70 | 347.00 | 335.35 | 338.15 | 338.15 | 0.01% | 559,683 |
| Oct 3, 2025 | 338.45 | 343.70 | 334.90 | 338.10 | 338.10 | 0.87% | 783,023 |
| Oct 1, 2025 | 329.80 | 339.90 | 322.60 | 335.20 | 335.20 | 1.76% | 831,861 |
| Sep 30, 2025 | 324.35 | 336.40 | 322.80 | 329.40 | 329.40 | 3.08% | 2,358,504 |
| Sep 29, 2025 | 316.80 | 326.15 | 310.45 | 319.55 | 319.55 | 2.44% | 891,288 |
| Sep 26, 2025 | 327.00 | 327.15 | 310.20 | 311.95 | 311.95 | -4.92% | 876,200 |
| Sep 25, 2025 | 314.95 | 330.80 | 314.05 | 328.10 | 328.10 | 6.41% | 3,111,275 |
| Sep 24, 2025 | 307.50 | 314.00 | 305.45 | 308.35 | 308.35 | 0.29% | 1,121,310 |