BSE - Delayed Quote
INR
Hindustan Copper Limited (HINDCOPPER.BO)
400.95
-11.30
(-2.74%)
At close: October 30 at 3:55:09 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
408.00
409.50
399.40
400.95
400.95
246,016
Oct 29, 2026
409.10
414.15
405.20
412.25
412.25
210,214
Oct 28, 2026
405.00
413.45
403.95
409.10
409.10
343,085
Oct 27, 2026
409.15
414.60
403.25
407.55
407.55
277,555
Oct 26, 2026
395.95
409.00
392.60
407.25
407.25
535,180
Oct 23, 2026
406.90
407.65
392.60
399.40
399.40
929,003
Oct 22, 2026
416.00
420.70
407.25
412.60
412.60
506,205
Oct 21, 2026
442.35
443.00
415.10
420.75
420.75
979,862
Oct 19, 2026
461.40
461.40
438.85
441.30
441.30
425,359
Oct 16, 2026
455.15
461.50
451.80
458.45
458.45
412,595
Oct 15, 2026
461.00
462.55
451.35
453.15
453.15
494,974
Oct 14, 2026
467.80
471.00
465.10
467.80
467.80
320,207
Oct 13, 2026
469.05
470.50
463.55
468.45
468.45
250,795
Oct 12, 2026
471.10
478.90
467.75
469.95
469.95
308,051
Oct 9, 2026
469.45
474.00
462.25
468.90
468.90
420,339
Oct 8, 2026
480.90
485.40
465.55
468.00
468.00
476,652
Oct 7, 2026
483.60
484.00
478.65
479.95
479.95
387,164
Oct 6, 2026
484.20
487.40
480.00
485.65
485.65
485,899
Oct 5, 2026
468.65
480.90
466.15
478.70
478.70
419,157
Oct 1, 2026
470.00
470.65
450.10
461.95
461.95
1,154,681
Sep 30, 2026
477.00
481.40
471.60
472.75
472.75
335,384
Sep 29, 2026
479.25
480.00
470.05
474.05
474.05
652,234
Sep 28, 2026
485.90
485.90
478.20
479.85
479.85
381,178
Sep 25, 2026
496.00
498.60
489.60
494.60
494.60
477,235
Sep 24, 2026
503.65
507.00
494.05
495.75
495.75
590,999
Sep 23, 2026
513.10
521.15
509.35
513.10
513.10
615,462
Sep 22, 2026
509.60
521.75
507.30
508.25
508.25
482,432
Sep 21, 2026
505.40
507.00
497.20
503.90
503.90
469,495
Sep 18, 2026
490.20
499.20
487.05
497.55
497.55
453,162
Sep 17, 2026
484.95
489.55
480.90
485.50
485.50
405,969
Sep 16, 2026
1.86
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
497.55
497.55
477.90
481.75
481.75
349,946
Sep 15, 2026
514.65
515.00
490.40
492.05
490.19
425,913
Sep 11, 2026
510.00
517.00
505.00
514.35
512.41
1,013,475
Sep 10, 2026
538.10
542.90
526.10
527.45
525.46
805,133
Sep 9, 2026
539.45
545.00
531.00
532.35
530.34
874,431
Sep 8, 2026
521.00
537.35
520.95
532.65
530.64
2,474,204
Sep 7, 2026
521.65
522.00
506.55
508.90
506.98
306,346
Sep 4, 2026
523.40
523.40
518.05
521.55
519.58
269,761
Sep 3, 2026
526.00
528.70
516.00
517.95
515.99
477,854
Sep 2, 2026
520.95
524.95
516.25
521.25
519.28
373,094
Sep 1, 2026
529.80
536.70
517.00
526.40
524.41
1,214,068
Aug 31, 2026
528.95
529.60
520.20
525.55
523.56
497,402
Aug 28, 2026
539.00
543.20
530.10
533.50
531.48
661,990
Aug 27, 2026
547.10
553.00
533.00
535.30
533.28
1,663,376
Aug 26, 2026
527.00
562.50
526.00
556.55
554.45
4,234,896
Aug 25, 2026
540.00
552.00
529.50
533.20
531.18
2,043,068
Aug 24, 2026
580.75
586.45
567.00
573.55
571.38
828,420
Aug 21, 2026
562.95
581.00
561.90
572.60
570.44
1,677,016
Aug 20, 2026
564.90
574.00
553.75
560.20
558.08
859,765
Aug 19, 2026
560.00
569.00
553.00
554.90
552.80
772,625
Aug 18, 2026
566.95
576.80
555.50
566.40
564.26
975,112
Aug 17, 2026
545.95
574.45
545.60
572.50
570.34
1,952,588
Aug 14, 2026
546.40
547.75
515.00
528.85
526.85
866,900
Aug 13, 2026
548.50
570.00
542.20
544.50
542.44
1,373,281
Aug 12, 2026
532.65
569.85
530.00
547.75
545.68
2,071,057
Aug 11, 2026
534.35
538.75
528.25
533.10
531.08
551,584
Aug 10, 2026
538.85
551.85
522.20
526.75
524.76
770,045
Aug 7, 2026
543.00
548.20
532.00
536.00
533.97
1,373,194
Aug 6, 2026
543.95
551.20
525.55
546.80
544.73
1,602,341
Aug 5, 2026
495.60
539.50
495.50
533.75
531.73
2,236,486
Aug 4, 2026
495.75
504.00
490.05
492.55
490.69
239,253
Aug 3, 2026
493.45
498.60
491.20
494.85
492.98
500,092
Jul 31, 2026
483.25
499.10
483.00
491.85
489.99
730,044
Jul 30, 2026
481.00
489.60
477.60
480.60
478.78
416,416
Jul 29, 2026
474.50
485.00
470.00
483.45
481.62
155,638
Jul 28, 2026
482.50
482.95
472.00
473.05
471.26
258,399
Jul 27, 2026
485.65
489.50
481.20
482.65
480.83
221,911
Jul 24, 2026
486.25
486.95
478.20
483.35
481.52
406,142
Jul 23, 2026
496.15
498.45
486.70
491.90
490.04
300,913
Jul 22, 2026
500.50
500.70
488.20
489.25
487.40
149,533
Jul 21, 2026
484.15
494.00
482.05
492.35
490.49
291,876
Jul 20, 2026
486.00
491.00
480.40
482.05
480.23
192,133
Jul 17, 2026
484.00
487.05
476.10
486.15
484.31
154,856
Jul 16, 2026
495.00
495.55
482.90
484.20
482.37
210,131
Jul 15, 2026
492.70
498.50
490.20
491.00
489.14
207,177
Jul 14, 2026
495.55
507.45
489.40
491.90
490.04
314,309
Jul 13, 2026
490.40
499.95
490.00
497.85
495.97
206,312
Jul 10, 2026
495.00
511.65
493.55
498.75
496.86
363,447
Jul 9, 2026
487.45
489.95
483.50
486.30
484.46
270,163
Jul 8, 2026
491.00
499.95
484.05
487.45
485.61
235,821
Jul 7, 2026
497.00
499.65
492.60
495.30
493.43
167,457
Jul 6, 2026
500.25
501.30
493.05
494.45
492.58
289,021
Jul 3, 2026
504.50
511.80
498.50
499.30
497.41
278,402
Jul 2, 2026
493.60
500.40
492.10
494.75
492.88
307,896
Jul 1, 2026
503.65
504.80
490.00
490.70
488.85
211,405
Jun 30, 2026
497.60
504.90
493.55
500.95
499.06
168,920
Jun 29, 2026
493.25
500.80
485.55
494.95
493.08
295,085
Jun 25, 2026
495.95
500.20
489.10
491.35
489.49
257,545
Jun 24, 2026
496.60
505.80
485.25
500.70
498.81
652,904
Jun 23, 2026
510.80
511.25
497.55
500.30
498.41
475,067
Jun 22, 2026
511.00
514.75
507.40
511.30
509.37
187,739
Jun 19, 2026
508.90
514.40
501.00
510.95
509.02
231,944
Jun 18, 2026
515.50
517.50
508.75
509.55
507.62
153,674
Jun 17, 2026
512.90
522.55
508.00
515.15
513.20
456,712
Jun 16, 2026
519.95
519.95
507.05
511.95
510.01
275,682
Jun 15, 2026
522.00
531.95
514.25
516.05
514.10
569,824
Jun 12, 2026
511.50
516.50
507.40
510.15
508.22
472,162
Jun 11, 2026
503.00
509.50
498.00
499.25
497.36
234,030
Jun 10, 2026
520.00
521.95
506.00
510.40
508.47
404,282
Jun 9, 2026
509.00
522.45
509.00
520.10
518.13
355,444
Jun 8, 2026
513.95
521.40
503.00
506.35
504.44
495,072
Jun 5, 2026
536.75
541.60
523.00
526.35
524.36
529,947
Jun 4, 2026
541.95
544.95
537.70
541.50
539.45
159,265
Jun 3, 2026
548.45
551.75
535.15
545.35
543.29
368,932
Jun 2, 2026
543.55
551.90
541.90
546.35
544.28
203,280
Jun 1, 2026
540.30
550.50
535.00
539.75
537.71
570,377
May 29, 2026
556.15
564.45
528.00
538.80
536.76
786,308
May 27, 2026
557.15
563.90
554.25
555.45
553.35
551,669
May 26, 2026
548.15
564.80
540.50
558.20
556.09
1,307,719
May 25, 2026
555.00
555.00
542.00
545.60
543.54
486,184
May 22, 2026
555.10
560.10
545.00
547.00
544.93
470,446
May 21, 2026
563.00
566.45
550.50
552.15
550.06
328,715
May 20, 2026
560.50
561.55
546.20
556.00
553.90
626,649
May 19, 2026
587.60
587.60
568.10
569.50
567.35
293,677
May 18, 2026
579.05
592.00
574.65
581.00
578.80
1,912,578
May 15, 2026
594.50
597.05
568.00
570.35
568.19
1,389,897
May 14, 2026
604.20
618.00
599.00
606.55
604.26
961,947
May 13, 2026
579.60
599.95
577.05
595.10
592.85
946,872
May 12, 2026
580.15
592.35
560.70
563.80
561.67
1,600,278
May 11, 2026
569.20
578.85
564.35
573.00
570.83
404,515
May 8, 2026
569.65
575.00
559.65
569.05
566.90
359,814
May 7, 2026
554.70
583.90
554.70
568.30
566.15
773,942
May 6, 2026
548.75
553.10
540.95
550.35
548.27
385,881
May 5, 2026
531.20
538.05
530.35
532.00
529.99
329,438
May 4, 2026
537.90
544.35
528.10
537.50
535.47
548,011
Apr 30, 2026
552.20
555.20
532.00
535.05
533.03
596,701
Apr 29, 2026
558.15
563.25
548.45
555.40
553.30
516,103
Apr 28, 2026
560.30
568.00
555.00
556.85
554.74
555,019
Apr 27, 2026
549.55
562.00
545.95
559.40
557.29
385,382
Apr 24, 2026
550.15
555.00
537.45
541.25
539.20
444,894
Apr 23, 2026
557.20
560.75
548.00
549.45
547.37
449,481
Apr 22, 2026
552.25
560.50
552.25
557.25
555.14
438,150
Apr 21, 2026
560.05
567.55
550.50
551.90
549.81
530,837
Apr 20, 2026
568.35
568.45
553.20
556.75
554.65
429,911
Apr 17, 2026
564.90
572.35
556.45
569.60
567.45
529,600
Apr 16, 2026
559.00
566.00
553.05
563.70
561.57
1,025,457
Apr 15, 2026
551.40
565.00
546.15
548.55
546.48
1,233,378
Apr 13, 2026
515.05
534.40
512.25
527.10
525.11
386,282
Apr 10, 2026
526.25
536.30
526.25
530.00
528.00
669,105
Apr 9, 2026
525.10
533.05
519.20
522.50
520.52
689,420
Apr 8, 2026
534.60
534.60
521.35
526.40
524.41
918,247
Apr 7, 2026
501.00
512.00
496.30
504.35
502.44
543,688
Apr 6, 2026
493.00
508.10
483.00
503.30
501.40
1,003,890
Apr 2, 2026
485.40
499.05
468.30
494.75
492.88
1,287,551
Apr 1, 2026
472.20
510.55
471.90
495.85
493.98
3,064,673
Mar 30, 2026
485.00
485.00
451.00
454.45
452.73
1,009,008
Mar 27, 2026
478.55
497.50
463.10
492.05
490.19
1,722,078
Mar 25, 2026
473.00
486.90
471.45
480.65
478.83
1,099,835
Mar 24, 2026
462.30
468.60
447.15
463.55
461.80
1,386,283
Mar 23, 2026
473.75
478.00
446.60
449.20
447.50
1,141,897
Mar 20, 2026
471.80
492.80
471.80
488.70
486.85
1,335,311
Mar 19, 2026
473.10
480.90
463.00
470.60
468.82
710,442
Mar 18, 2026
495.70
495.70
473.10
489.10
487.25
734,138
Mar 17, 2026
479.20
495.00
461.60
493.10
491.24
1,537,177
Mar 16, 2026
489.65
495.00
472.75
477.65
475.84
912,933
Mar 13, 2026
525.80
528.15
493.50
496.20
494.32
1,536,226
Mar 12, 2026
541.50
541.50
519.00
527.45
525.46
980,272
Mar 11, 2026
551.50
562.20
541.00
542.95
540.90
673,481
Mar 10, 2026
550.50
555.00
545.55
549.75
547.67
552,924
Mar 9, 2026
550.00
550.60
535.00
540.90
538.86
519,509
Mar 6, 2026
557.65
564.55
553.50
558.40
556.29
373,094
Mar 5, 2026
554.45
564.70
549.30
557.90
555.79
913,896
Mar 4, 2026
571.50
574.15
540.00
546.65
544.58
2,092,694
Mar 2, 2026
553.40
589.95
553.40
576.05
573.87
2,479,206
Feb 27, 2026
583.00
588.50
560.60
567.55
565.40
891,803
Feb 26, 2026
590.75
591.40
577.85
583.75
581.54
811,994
Feb 25, 2026
567.10
589.35
567.10
585.90
583.69
1,503,244
Feb 24, 2026
569.75
569.75
556.25
563.40
561.27
1,043,777
Feb 23, 2026
581.05
584.00
559.80
563.40
561.27
1,744,435
Feb 20, 2026
565.00
574.00
561.00
569.10
566.95
1,233,259
Feb 19, 2026
583.90
592.10
560.00
564.40
562.27
1,636,802
Feb 18, 2026
547.90
579.20
545.00
569.25
567.10
3,104,993
Feb 17, 2026
573.75
574.40
547.00
549.60
547.52
2,293,771
Feb 16, 2026
587.75
587.75
568.05
574.45
572.28
1,476,285
Feb 13, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
603.20
613.75
585.35
590.35
588.12
1,709,833
Feb 12, 2026
605.35
628.80
601.05
624.60
621.24
2,910,013
Feb 11, 2026
600.05
606.90
593.55
603.30
600.06
876,573
Feb 10, 2026
609.00
609.70
595.00
597.45
594.24
1,869,983
Feb 9, 2026
590.45
610.00
590.45
598.10
594.89
3,806,079
Feb 6, 2026
590.00
600.10
575.35
579.85
576.73
3,690,275
Feb 5, 2026
589.00
619.90
579.00
607.30
604.04
2,764,596
Feb 4, 2026
625.20
642.00
608.00
613.50
610.20
4,854,645
Feb 3, 2026
640.00
658.75
610.00
615.25
611.94
6,299,220
Feb 2, 2026
588.10
638.35
581.65
610.75
607.47
7,534,652
Jan 30, 2026
733.00
736.75
671.30
686.55
682.86
14,456,533
Jan 29, 2026
660.00
759.20
660.00
759.20
755.12
15,641,933
Jan 28, 2026
566.25
641.60
563.70
632.70
629.30
12,682,579
Jan 27, 2026
550.05
564.00
544.30
562.25
559.23
2,327,286
Jan 23, 2026
546.80
555.95
533.00
535.55
532.67
2,361,022
Jan 22, 2026
561.50
564.30
525.15
531.80
528.94
2,200,378
Jan 21, 2026
533.65
559.10
523.95
557.25
554.25
3,195,263
Jan 20, 2026
549.05
555.00
527.20
531.65
528.79
4,224,641
Jan 19, 2026
570.00
571.00
545.05
547.95
545.00
3,503,046
Jan 16, 2026
572.95
572.95
558.60
561.45
558.43
2,857,862
Jan 14, 2026
548.65
575.00
546.00
572.55
569.47
6,256,224
Jan 13, 2026
551.40
554.90
534.00
539.50
536.60
2,520,120
Jan 12, 2026
530.05
547.50
523.15
545.50
542.57
5,956,260
Jan 9, 2026
517.35
532.20
510.90
520.95
518.15
4,773,989
Jan 8, 2026
545.05
545.45
518.80
520.90
518.10
3,429,684
Jan 7, 2026
575.60
575.60
548.00
550.85
547.89
3,032,027
Jan 6, 2026
565.30
574.40
562.00
565.20
562.16
4,828,075
Jan 5, 2026
554.15
570.00
550.05
552.65
549.68
6,064,428
Jan 2, 2026
529.15
545.00
528.00
542.05
539.14
5,685,233
Jan 1, 2026
520.40
534.25
520.40
522.80
519.99
4,171,868
Dec 31, 2025
532.65
537.80
515.00
518.50
515.71
6,626,239
Dec 30, 2025
484.90
538.35
480.65
532.95
530.09
15,858,443
Dec 29, 2025
542.00
545.95
475.45
487.45
484.83
16,898,586
Dec 26, 2025
455.00
480.45
443.15
475.45
472.89
7,709,362
Dec 24, 2025
417.85
439.30
412.70
436.50
434.15
3,776,533
Dec 23, 2025
407.15
415.70
402.30
407.85
405.66
1,986,850
Dec 22, 2025
395.85
408.80
394.30
403.90
401.73
1,564,050
Dec 19, 2025
386.90
391.20
380.55
387.40
385.32
882,483
Dec 18, 2025
368.80
389.80
363.05
387.50
385.42
1,382,215
Dec 17, 2025
369.60
374.65
365.05
368.00
366.02
729,236
Dec 16, 2025
379.25
379.25
368.00
369.35
367.36
778,516
Dec 15, 2025
382.00
389.90
375.00
380.00
377.96
947,342
Dec 12, 2025
363.00
384.80
362.50
382.25
380.20
2,336,683
Dec 11, 2025
361.15
364.40
351.90
356.95
355.03
1,008,271
Dec 10, 2025
362.05
371.65
357.30
359.35
357.42
932,051
Dec 9, 2025
362.00
366.00
349.40
362.90
360.95
1,393,862
Dec 8, 2025
371.70
378.45
361.15
363.85
361.89
2,005,610
Dec 5, 2025
362.90
374.15
356.25
372.20
370.20
2,461,380
Dec 4, 2025
341.95
368.00
341.95
365.40
363.44
3,093,884
Dec 3, 2025
342.80
345.70
336.50
339.00
337.18
458,366
Dec 2, 2025
339.90
340.35
335.20
338.50
336.68
233,640
Dec 1, 2025
333.95
343.85
331.30
339.25
337.43
1,351,236
Nov 28, 2025
325.80
332.00
321.90
327.00
325.24
383,770
Nov 27, 2025
331.05
334.30
324.40
325.90
324.15
384,531
Nov 26, 2025
325.00
330.90
322.75
329.20
327.43
681,197
Nov 25, 2025
316.40
323.70
312.85
320.35
318.63
295,421
Nov 24, 2025
315.95
319.40
308.60
312.85
311.17
277,154
Nov 21, 2025
324.90
326.95
312.15
313.90
312.21
254,887
Nov 20, 2025
329.80
333.10
323.30
327.05
325.29
202,148
Nov 19, 2025
331.20
332.60
326.85
327.60
325.84
330,140
Nov 18, 2025
337.60
337.60
327.40
330.65
328.87
425,871
Nov 17, 2025
337.45
340.75
332.50
338.55
336.73
385,298
Nov 14, 2025
337.50
338.80
332.00
335.20
333.40
322,889
Nov 13, 2025
342.30
347.50
333.65
336.90
335.09
1,250,632
Nov 12, 2025
360.05
360.15
338.60
339.70
337.87
1,106,207
Nov 11, 2025
340.00
365.00
339.70
360.05
358.11
3,013,494
Nov 10, 2025
334.60
342.70
332.30
337.95
336.13
459,407
Nov 7, 2025
319.95
335.20
318.00
333.05
331.26
489,846
Nov 6, 2025
333.35
334.15
321.20
322.30
320.57
508,270
Nov 4, 2025
341.50
343.00
331.00
332.50
330.71
194,242
Nov 3, 2025
341.10
346.50
339.45
341.50
339.66
332,053
Oct 31, 2025
348.25
350.00
338.90
340.25
338.42
258,203
Oct 30, 2025
351.65
352.95
345.10
348.25
346.38
283,896
