Hindustan Copper Limited (HINDCOPPER.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 11:33AM IST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 335.00 | 343.90 | 330.30 | 330.85 | 330.85 | 301,003 |
| 24 June 2024 | 327.00 | 332.70 | 322.95 | 331.85 | 331.85 | 516,121 |
| 21 June 2024 | 335.95 | 337.00 | 330.20 | 331.10 | 331.10 | 345,811 |
| 20 June 2024 | 327.15 | 338.30 | 322.90 | 333.90 | 333.90 | 290,511 |
| 19 June 2024 | 334.10 | 337.05 | 325.90 | 326.80 | 326.80 | 575,592 |
| 18 June 2024 | 337.00 | 338.60 | 332.00 | 333.05 | 333.05 | 195,381 |
| 14 June 2024 | 336.00 | 341.60 | 333.40 | 336.60 | 336.60 | 426,625 |
| 13 June 2024 | 337.35 | 338.75 | 331.55 | 335.90 | 335.90 | 171,181 |
| 12 June 2024 | 329.85 | 337.45 | 329.25 | 335.35 | 335.35 | 664,787 |
| 11 June 2024 | 336.65 | 345.25 | 328.35 | 329.90 | 329.90 | 521,494 |
| 10 June 2024 | 344.75 | 344.75 | 335.20 | 336.55 | 336.55 | 684,523 |
| 07 June 2024 | 339.85 | 343.45 | 332.15 | 340.45 | 340.45 | 453,793 |
| 06 June 2024 | 327.20 | 350.45 | 324.60 | 337.25 | 337.25 | 1,600,732 |
| 05 June 2024 | 304.70 | 326.75 | 286.25 | 320.95 | 320.95 | 1,932,966 |
| 04 June 2024 | 370.50 | 370.50 | 277.80 | 298.70 | 298.70 | 2,364,277 |
| 03 June 2024 | 377.75 | 377.85 | 358.80 | 370.40 | 370.40 | 730,994 |
| 31 May 2024 | 359.45 | 364.10 | 353.50 | 355.80 | 355.80 | 847,554 |
| 30 May 2024 | 375.00 | 375.00 | 351.55 | 355.05 | 355.05 | 1,135,823 |
| 29 May 2024 | 373.65 | 381.10 | 367.95 | 377.05 | 377.05 | 378,428 |
| 28 May 2024 | 371.85 | 377.50 | 369.45 | 373.70 | 373.70 | 843,714 |
| 27 May 2024 | 375.45 | 379.65 | 362.30 | 368.85 | 368.85 | 812,211 |
| 24 May 2024 | 374.80 | 382.00 | 370.20 | 371.40 | 371.40 | 875,794 |
| 23 May 2024 | 382.45 | 382.45 | 369.65 | 374.20 | 374.20 | 634,472 |
| 22 May 2024 | 406.00 | 415.60 | 381.05 | 382.95 | 382.95 | 1,824,615 |
| 21 May 2024 | 393.60 | 401.30 | 387.55 | 399.05 | 399.05 | 868,334 |
| 17 May 2024 | 378.05 | 386.10 | 378.00 | 384.10 | 384.10 | 580,045 |
| 16 May 2024 | 388.80 | 388.90 | 373.60 | 377.75 | 377.75 | 537,594 |
| 15 May 2024 | 384.90 | 388.70 | 377.45 | 384.05 | 384.05 | 425,597 |
| 14 May 2024 | 371.05 | 383.00 | 371.00 | 379.15 | 379.15 | 723,993 |
| 13 May 2024 | 371.80 | 371.80 | 354.60 | 366.90 | 366.90 | 409,093 |
| 10 May 2024 | 361.55 | 374.75 | 356.35 | 372.70 | 372.70 | 916,204 |
| 09 May 2024 | 371.75 | 373.30 | 355.50 | 357.65 | 357.65 | 391,892 |
| 08 May 2024 | 366.25 | 376.65 | 363.35 | 369.90 | 369.90 | 635,884 |
| 07 May 2024 | 378.95 | 380.90 | 362.00 | 366.50 | 366.50 | 377,479 |
| 06 May 2024 | 391.85 | 391.95 | 370.35 | 377.45 | 377.45 | 481,877 |
| 03 May 2024 | 393.00 | 393.45 | 374.75 | 386.95 | 386.95 | 685,782 |
| 02 May 2024 | 386.45 | 394.95 | 385.15 | 391.25 | 391.25 | 373,514 |
| 30 Apr 2024 | 396.50 | 397.15 | 384.70 | 385.90 | 385.90 | 382,173 |
| 29 Apr 2024 | 397.70 | 401.90 | 386.15 | 388.75 | 388.75 | 552,025 |
| 26 Apr 2024 | 385.00 | 397.00 | 384.55 | 390.85 | 390.85 | 1,832,801 |
| 25 Apr 2024 | 381.05 | 386.95 | 375.00 | 380.80 | 380.80 | 501,815 |
| 24 Apr 2024 | 375.45 | 381.85 | 372.10 | 379.55 | 379.55 | 637,323 |
| 23 Apr 2024 | 382.55 | 382.55 | 366.10 | 371.35 | 371.35 | 1,020,602 |
| 22 Apr 2024 | 371.25 | 394.00 | 371.25 | 379.10 | 379.10 | 1,389,450 |
| 19 Apr 2024 | 354.50 | 365.00 | 346.45 | 363.95 | 363.95 | 1,086,151 |
| 18 Apr 2024 | 360.10 | 367.00 | 352.70 | 355.65 | 355.65 | 471,691 |
| 16 Apr 2024 | 350.25 | 368.00 | 349.85 | 357.20 | 357.20 | 1,166,547 |
| 15 Apr 2024 | 359.05 | 365.00 | 349.85 | 353.90 | 353.90 | 700,265 |
| 12 Apr 2024 | 357.05 | 377.10 | 354.75 | 362.35 | 362.35 | 1,994,328 |
| 10 Apr 2024 | 359.10 | 363.50 | 351.15 | 358.05 | 358.05 | 1,326,752 |
| 09 Apr 2024 | 333.90 | 366.25 | 331.40 | 358.40 | 358.40 | 4,351,889 |
| 08 Apr 2024 | 326.00 | 332.75 | 320.50 | 331.50 | 331.50 | 546,064 |
| 05 Apr 2024 | 313.25 | 326.80 | 307.05 | 322.15 | 322.15 | 687,034 |
| 04 Apr 2024 | 323.40 | 323.70 | 311.60 | 313.75 | 313.75 | 492,358 |
| 03 Apr 2024 | 307.85 | 314.30 | 306.05 | 311.40 | 311.40 | 480,850 |
| 02 Apr 2024 | 309.35 | 313.80 | 304.35 | 308.80 | 308.80 | 1,472,050 |
| 01 Apr 2024 | 279.80 | 312.80 | 279.80 | 310.10 | 310.10 | 2,456,672 |
| 28 Mar 2024 | 287.70 | 290.45 | 273.90 | 278.20 | 278.20 | 1,022,640 |
| 27 Mar 2024 | 284.95 | 291.55 | 283.20 | 285.00 | 285.00 | 1,118,970 |
| 26 Mar 2024 | 268.70 | 285.75 | 267.35 | 282.95 | 282.95 | 3,022,173 |
| 22 Mar 2024 | 274.95 | 274.95 | 267.00 | 268.90 | 268.90 | 263,256 |
| 21 Mar 2024 | 261.30 | 275.00 | 261.30 | 273.20 | 273.20 | 324,959 |
| 20 Mar 2024 | 261.95 | 264.70 | 251.00 | 255.80 | 255.80 | 498,542 |
| 19 Mar 2024 | 270.00 | 272.60 | 259.50 | 260.55 | 260.55 | 202,589 |
| 18 Mar 2024 | 271.45 | 273.90 | 263.95 | 267.65 | 267.65 | 538,375 |
| 15 Mar 2024 | 262.35 | 275.50 | 255.70 | 270.95 | 270.95 | 1,098,683 |
| 14 Mar 2024 | 243.00 | 265.50 | 237.05 | 262.40 | 262.40 | 1,368,687 |
| 13 Mar 2024 | 256.25 | 258.70 | 231.10 | 235.05 | 235.05 | 604,522 |
| 12 Mar 2024 | 269.40 | 269.40 | 253.80 | 255.95 | 255.95 | 368,544 |
| 11 Mar 2024 | 281.30 | 281.95 | 264.35 | 268.55 | 268.55 | 418,814 |
| 07 Mar 2024 | 282.45 | 285.95 | 278.70 | 280.05 | 280.05 | 175,665 |
| 06 Mar 2024 | 284.40 | 286.60 | 271.50 | 280.80 | 280.80 | 324,914 |
| 05 Mar 2024 | 284.15 | 289.40 | 283.00 | 285.05 | 285.05 | 487,299 |
| 04 Mar 2024 | 284.40 | 290.05 | 281.65 | 284.10 | 284.10 | 583,762 |
| 01 Mar 2024 | 271.95 | 274.95 | 267.80 | 271.85 | 271.85 | 328,834 |
| 29 Feb 2024 | 254.05 | 271.95 | 250.95 | 269.75 | 269.75 | 1,405,792 |
| 28 Feb 2024 | 254.75 | 260.75 | 252.55 | 254.05 | 254.05 | 418,858 |
| 27 Feb 2024 | 262.45 | 264.30 | 251.05 | 252.95 | 252.95 | 362,437 |
| 26 Feb 2024 | 263.85 | 267.60 | 257.20 | 262.25 | 262.25 | 181,217 |
| 23 Feb 2024 | 264.90 | 266.00 | 260.50 | 262.80 | 262.80 | 501,845 |
| 22 Feb 2024 | 248.65 | 264.75 | 247.10 | 263.95 | 263.95 | 920,181 |
| 21 Feb 2024 | 250.65 | 262.00 | 243.40 | 245.75 | 245.75 | 698,287 |
| 20 Feb 2024 | 256.75 | 257.65 | 249.20 | 250.10 | 250.10 | 414,863 |
| 19 Feb 2024 | 259.00 | 263.80 | 254.30 | 255.15 | 255.15 | 608,141 |
| 16 Feb 2024 | 257.85 | 263.85 | 256.75 | 258.40 | 258.40 | 433,012 |
| 15 Feb 2024 | 264.70 | 264.70 | 252.65 | 256.55 | 256.55 | 302,869 |
| 14 Feb 2024 | 235.30 | 263.25 | 235.30 | 259.30 | 259.30 | 616,097 |
| 13 Feb 2024 | 241.15 | 252.70 | 237.00 | 250.20 | 250.20 | 1,052,053 |
| 12 Feb 2024 | 272.05 | 273.90 | 234.10 | 241.20 | 241.20 | 500,482 |
| 09 Feb 2024 | 290.05 | 290.15 | 264.25 | 269.80 | 269.80 | 649,733 |
| 08 Feb 2024 | 297.90 | 298.00 | 287.00 | 289.45 | 289.45 | 400,949 |
| 07 Feb 2024 | 299.35 | 306.00 | 294.40 | 295.95 | 295.95 | 558,806 |
| 06 Feb 2024 | 296.85 | 300.20 | 289.50 | 298.10 | 298.10 | 292,137 |
| 05 Feb 2024 | 302.80 | 304.75 | 287.35 | 293.05 | 293.05 | 849,538 |
| 02 Feb 2024 | 294.90 | 306.75 | 289.20 | 301.20 | 301.20 | 624,749 |
| 01 Feb 2024 | 290.90 | 293.70 | 280.95 | 292.25 | 292.25 | 335,934 |
| 31 Jan 2024 | 286.25 | 295.65 | 285.10 | 288.85 | 288.85 | 869,704 |
| 30 Jan 2024 | 285.00 | 292.60 | 284.50 | 285.80 | 285.80 | 534,044 |
| 29 Jan 2024 | 284.95 | 288.60 | 274.55 | 283.40 | 283.40 | 634,979 |
| 25 Jan 2024 | 275.85 | 285.50 | 271.50 | 281.70 | 281.70 | 1,038,745 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.