tiprankstipranks
Trending News
More News >
Hindustan Copper Ltd (IN:HINDCOPPER)
:HINDCOPPER
India Market
Advertisement

Hindustan Copper Ltd (HINDCOPPER) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 08, 2025
332.75
343.90
331.80
342.15
342.15
+2.84%
987,236
1.88
Oct 07, 2025
339.00
348.80
332.00
332.70
332.70
-1.61%
1,118,057
2.19
Oct 06, 2025
344.70
347.00
335.35
338.15
338.15
+0.01%
559,683
1.11
Oct 03, 2025
338.45
343.70
334.90
338.10
338.10
+0.87%
783,023
1.58
Oct 01, 2025
329.80
339.90
322.60
335.20
335.20
+1.76%
831,861
1.70
Sep 30, 2025
324.35
336.40
322.80
329.40
329.40
+3.08%
2,358,504
5.11
Sep 29, 2025
316.80
326.15
310.45
319.55
319.55
+2.44%
891,288
1.89
Sep 26, 2025
327.00
327.15
310.20
311.95
311.95
-4.92%
876,200
1.87
Sep 25, 2025
314.95
330.80
314.05
328.10
328.10
+6.41%
3,111,275
7.30
Sep 24, 2025
307.50
314.00
305.45
308.35
308.35
+0.29%
1,121,310
2.73
Sep 23, 2025
297.45
312.15
293.45
307.45
307.45
+3.75%
1,342,293
3.42
Sep 22, 2025
282.95
305.20
282.00
296.35
296.35
+4.87%
1,950,226
5.36
Sep 19, 2025
279.15
284.40
276.55
282.60
282.60
+0.89%
232,255
0.63
Sep 18, 2025
286.90
286.90
279.15
280.10
280.10
-1.06%
215,357
0.59
Sep 17, 2025
288.30
291.90
283.30
284.55
283.09
-1.19%
694,968
1.94
Sep 16, 2025
280.05
294.20
279.40
289.45
287.96
+3.82%
1,065,066
3.06
Sep 15, 2025
280.20
286.90
278.25
280.25
278.81
+0.53%
1,111,632
3.26
Sep 12, 2025
252.40
283.60
251.00
280.20
278.76
+13.32%
3,023,837
10.18
Sep 11, 2025
242.95
256.00
242.95
248.55
247.27
+1.91%
514,023
1.72
Sep 10, 2025
244.40
249.25
243.90
245.15
243.89
+0.87%
677,991
2.26
Sep 09, 2025
245.80
246.15
242.00
244.30
243.05
+0.23%
57,235
0.17
Sep 08, 2025
244.35
250.45
241.55
245.00
243.74
+0.85%
112,176
0.33
Sep 05, 2025
240.15
245.50
240.15
244.20
242.95
+1.07%
62,546
0.17
Sep 04, 2025
249.55
251.20
242.05
242.85
241.60
-1.57%
146,567
0.40
Sep 03, 2025
239.30
250.80
238.50
248.00
246.73
+4.85%
260,444
0.71
Sep 02, 2025
232.90
241.15
232.15
237.75
236.53
+2.70%
141,821
0.38
Sep 01, 2025
226.25
233.85
226.25
232.70
231.51
+1.78%
297,215
0.81
Aug 29, 2025
230.85
231.75
227.50
229.80
228.62
+0.10%
59,279
0.16
Aug 28, 2025
230.70
232.00
226.70
230.75
229.57
+0.62%
87,392
0.23
Aug 26, 2025
234.70
237.50
229.65
230.50
229.32
-1.95%
223,387
0.56
Aug 25, 2025
238.10
239.75
235.25
236.30
235.09
-0.10%
65,362
0.16
Aug 22, 2025
239.40
240.10
236.55
237.75
236.53
-0.36%
138,591
0.34
Aug 21, 2025
242.40
242.60
239.10
239.85
238.62
+0.20%
117,244
0.27
Aug 20, 2025
244.35
244.35
239.40
240.60
239.36
-0.13%
84,078
0.20
Aug 19, 2025
243.00
243.25
238.10
242.15
240.91
+1.04%
88,456
0.20
Aug 18, 2025
242.70
244.60
239.05
240.90
239.66
+0.85%
78,279
0.17
Aug 14, 2025
242.90
243.00
238.90
240.10
238.87
-0.36%
118,291
0.26
Aug 13, 2025
239.20
243.55
239.20
242.20
240.96
+1.78%
118,932
0.25
Aug 12, 2025
240.95
241.00
236.35
239.20
237.97
+0.94%
276,085
0.58
Aug 11, 2025
237.55
239.00
234.00
238.20
236.98
+0.90%
133,060
0.27
Aug 08, 2025
242.30
243.10
235.30
237.30
236.08
-1.11%
257,061
0.51
Aug 07, 2025
243.25
245.35
236.25
241.20
239.96
-1.02%
604,844
1.20
Aug 06, 2025
247.00
248.30
242.75
244.95
243.69
-0.20%
146,197
0.29
Aug 05, 2025
242.65
251.90
241.35
246.70
245.43
+1.50%
924,637
1.89
Aug 04, 2025
235.20
245.20
234.20
244.30
243.05
+3.46%
231,948
0.47
Aug 01, 2025
243.25
245.55
236.00
237.35
236.13
-1.96%
454,893
0.93
Jul 31, 2025
251.20
256.25
241.80
243.35
242.10
-5.54%
745,474
1.55
Jul 30, 2025
259.30
262.25
253.70
258.95
257.62
+0.71%
385,536
0.81
Jul 29, 2025
248.10
260.45
245.35
258.45
257.12
+4.71%
255,195
0.54
Jul 28, 2025
257.65
259.00
247.45
248.10
246.83
-3.66%
217,359
0.46
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis