NSE - Delayed Quote
INR
Hindustan Copper Limited (HINDCOPPER.NS)
410.90
+10.05
(+2.51%)
At close: 3:29:59 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
408.95
399.35
400.85
400.85
3,567,454
Oct 29, 2026
409.00
414.30
405.15
412.30
412.30
2,513,212
Oct 28, 2026
405.00
413.60
404.10
409.15
409.15
2,808,731
Oct 27, 2026
408.80
414.60
401.85
407.35
407.35
3,357,512
Oct 26, 2026
398.00
409.25
392.30
407.55
407.55
4,099,204
Oct 23, 2026
408.00
408.00
392.30
399.05
399.05
8,082,637
Oct 22, 2026
416.00
421.00
407.20
412.55
412.55
6,681,278
Oct 21, 2026
441.50
443.10
415.10
420.85
420.85
7,198,478
Oct 19, 2026
460.15
460.60
438.10
441.10
441.10
4,249,459
Oct 16, 2026
455.40
462.00
451.75
458.45
458.45
3,155,836
Oct 15, 2026
462.45
462.95
451.10
453.05
453.05
4,223,891
Oct 14, 2026
467.00
471.00
465.20
467.65
467.65
3,447,319
Oct 13, 2026
469.95
470.60
463.50
468.05
468.05
2,548,034
Oct 12, 2026
472.00
478.85
467.55
469.95
469.95
2,194,676
Oct 9, 2026
470.00
473.90
462.25
468.85
468.85
4,386,003
Oct 8, 2026
482.00
485.85
465.00
467.50
467.50
3,671,010
Oct 7, 2026
484.40
484.45
478.70
479.95
479.95
2,085,383
Oct 6, 2026
483.90
487.60
480.25
485.50
485.50
3,645,773
Oct 5, 2026
466.05
481.00
465.15
478.65
478.65
5,563,749
Oct 1, 2026
469.85
471.20
450.00
462.15
462.15
6,827,265
Sep 30, 2026
477.00
481.70
471.50
472.65
472.65
5,881,618
Sep 29, 2026
475.55
479.95
470.00
474.35
474.35
9,198,111
Sep 28, 2026
484.65
484.80
478.15
479.60
479.60
6,075,956
Sep 25, 2026
496.00
498.65
489.40
494.65
494.65
3,649,150
Sep 24, 2026
504.10
507.40
493.60
495.70
495.70
5,874,882
Sep 23, 2026
513.00
521.30
509.40
513.00
513.00
6,140,632
Sep 22, 2026
510.05
521.70
507.10
508.20
508.20
7,778,716
Sep 21, 2026
504.50
507.00
497.20
503.95
503.95
4,883,834
Sep 18, 2026
490.70
499.25
487.05
497.40
497.40
9,888,264
Sep 17, 2026
485.00
489.30
480.70
485.50
485.50
4,690,266
Sep 16, 2026
1.86
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
496.00
496.70
477.50
481.60
481.60
7,244,772
Sep 15, 2026
513.95
513.95
490.55
492.10
490.24
6,982,438
Sep 11, 2026
510.00
516.50
505.00
514.50
512.56
8,769,684
Sep 10, 2026
539.15
543.00
525.70
527.30
525.31
8,458,321
Sep 9, 2026
538.40
545.00
530.50
532.30
530.29
15,102,525
Sep 8, 2026
520.00
537.00
520.00
532.85
530.84
24,876,043
Sep 7, 2026
521.60
521.60
506.60
509.10
507.18
5,991,278
Sep 4, 2026
522.15
523.95
518.00
521.65
519.68
3,802,351
Sep 3, 2026
526.00
528.80
517.00
518.50
516.54
5,410,660
Sep 2, 2026
521.25
524.55
516.25
520.95
518.98
6,616,530
Sep 1, 2026
529.30
536.90
517.00
526.65
524.66
13,697,101
Aug 31, 2026
528.00
529.50
520.10
525.35
523.36
8,811,548
Aug 28, 2026
539.00
543.00
530.00
533.55
531.53
10,119,066
Aug 27, 2026
547.20
552.90
533.15
536.30
534.27
24,102,873
Aug 26, 2026
527.00
562.60
526.20
556.05
553.95
56,459,799
Aug 25, 2026
542.00
551.85
529.35
532.65
530.64
44,652,248
Aug 24, 2026
576.00
586.75
566.70
574.15
571.98
11,471,331
Aug 21, 2026
562.95
581.50
561.20
572.70
570.54
13,674,341
Aug 20, 2026
565.00
574.70
553.60
560.10
557.98
9,758,301
Aug 19, 2026
560.00
569.00
553.00
554.85
552.75
5,929,490
Aug 18, 2026
568.60
576.70
555.55
566.35
564.21
15,501,582
Aug 17, 2026
535.00
574.90
534.10
572.65
570.49
29,333,771
Aug 14, 2026
546.50
546.70
515.00
529.05
527.05
8,696,054
Aug 13, 2026
549.00
570.50
542.00
544.45
542.39
14,649,216
Aug 12, 2026
530.85
569.90
529.60
547.70
545.63
36,903,374
Aug 11, 2026
531.00
538.80
527.70
533.30
531.28
5,547,022
Aug 10, 2026
537.95
552.00
522.00
526.25
524.26
12,427,899
Aug 7, 2026
543.75
548.00
532.10
536.10
534.07
9,431,736
Aug 6, 2026
542.45
551.00
525.55
545.95
543.89
19,838,083
Aug 5, 2026
496.20
539.60
495.10
533.80
531.78
22,701,332
Aug 4, 2026
495.05
504.30
490.05
492.35
490.49
4,448,305
Aug 3, 2026
495.00
498.50
491.00
495.05
493.18
2,755,226
Jul 31, 2026
485.20
499.00
482.55
491.60
489.74
7,339,280
Jul 30, 2026
481.25
489.85
477.50
480.25
478.43
2,347,659
Jul 29, 2026
474.95
485.40
469.00
483.45
481.62
2,384,852
Jul 28, 2026
483.00
483.50
471.95
473.15
471.36
2,318,453
Jul 27, 2026
485.95
489.50
481.00
482.40
480.58
1,932,275
Jul 24, 2026
486.00
486.00
478.20
483.15
481.32
3,002,317
Jul 23, 2026
492.90
498.65
487.00
491.80
489.94
4,059,084
Jul 22, 2026
499.70
500.80
488.00
489.25
487.40
2,800,918
Jul 21, 2026
486.70
494.20
482.00
492.45
490.59
3,027,060
Jul 20, 2026
484.95
491.25
480.30
482.05
480.23
2,259,935
Jul 17, 2026
483.00
486.95
476.00
486.15
484.31
2,170,849
Jul 16, 2026
495.00
495.85
483.15
484.35
482.52
2,629,936
Jul 15, 2026
494.00
498.60
490.20
491.15
489.29
1,756,305
Jul 14, 2026
495.00
507.65
489.00
491.65
489.79
4,759,971
Jul 13, 2026
491.00
500.00
490.00
497.95
496.07
1,552,446
Jul 10, 2026
495.00
511.80
494.10
498.65
496.77
6,969,021
Jul 9, 2026
487.50
489.75
483.40
486.45
484.61
1,571,497
Jul 8, 2026
490.00
499.90
483.70
487.25
485.41
3,139,325
Jul 7, 2026
494.10
499.65
492.45
495.45
493.58
2,312,201
Jul 6, 2026
501.00
501.45
493.05
494.60
492.73
1,751,774
Jul 3, 2026
505.00
512.00
498.00
499.20
497.31
4,213,231
Jul 2, 2026
495.00
500.40
492.10
494.95
493.08
2,039,718
Jul 1, 2026
501.10
505.00
490.00
490.60
488.75
2,667,494
Jun 30, 2026
497.05
505.00
493.70
501.10
499.21
2,873,572
Jun 29, 2026
492.10
501.00
485.55
496.20
494.32
5,113,811
Jun 25, 2026
495.00
500.00
489.20
491.40
489.54
3,632,389
Jun 24, 2026
495.00
506.00
485.15
502.25
500.35
8,300,337
Jun 23, 2026
509.05
511.20
497.50
500.25
498.36
3,412,492
Jun 22, 2026
510.00
514.80
507.25
510.75
508.82
3,635,052
Jun 19, 2026
506.85
513.00
500.90
511.15
509.22
3,191,552
Jun 18, 2026
514.95
517.60
509.00
509.70
507.77
2,786,510
Jun 17, 2026
513.00
522.50
507.75
515.20
513.25
4,274,520
Jun 16, 2026
518.50
518.50
507.00
511.75
509.82
2,698,744
Jun 15, 2026
522.00
532.20
514.30
516.10
514.15
4,553,744
Jun 12, 2026
512.95
516.85
507.50
510.00
508.07
3,847,391
Jun 11, 2026
503.00
509.80
497.50
499.25
497.36
3,387,916
Jun 10, 2026
521.00
521.50
506.00
510.70
508.77
3,012,690
Jun 9, 2026
509.70
522.20
509.25
519.60
517.64
2,628,178
Jun 8, 2026
512.00
521.65
503.15
506.15
504.24
3,561,892
Jun 5, 2026
538.00
541.10
522.75
526.35
524.36
3,321,996
Jun 4, 2026
541.00
545.25
537.50
541.40
539.35
2,480,535
Jun 3, 2026
550.00
551.50
535.05
545.40
543.34
3,349,872
Jun 2, 2026
542.55
551.65
541.00
546.20
544.14
3,997,981
Jun 1, 2026
544.00
550.00
535.00
539.95
537.91
3,822,432
May 29, 2026
558.00
564.65
528.00
538.70
536.66
5,365,662
May 27, 2026
558.00
564.00
554.30
555.35
553.25
4,061,276
May 26, 2026
546.00
564.85
541.00
556.00
553.90
7,625,490
May 25, 2026
554.80
555.00
542.10
545.55
543.49
4,086,314
May 22, 2026
557.00
560.00
545.00
545.75
543.69
4,438,011
May 21, 2026
563.00
566.75
550.10
552.15
550.06
3,540,089
May 20, 2026
561.70
561.70
546.50
554.60
552.50
5,454,305
May 19, 2026
586.05
587.00
568.00
569.50
567.35
4,782,565
May 18, 2026
580.00
591.90
574.45
581.15
578.95
16,184,564
May 15, 2026
598.00
598.00
568.00
570.25
568.09
8,486,416
May 14, 2026
601.00
618.10
599.15
606.45
604.16
12,626,611
May 13, 2026
580.00
600.00
577.00
595.30
593.05
18,240,644
May 12, 2026
584.00
592.30
560.35
564.20
562.07
13,183,963
May 11, 2026
569.00
579.00
564.10
572.90
570.73
5,956,712
May 8, 2026
570.00
575.00
559.10
569.20
567.05
5,071,226
May 7, 2026
557.00
584.00
556.00
568.60
566.45
13,960,096
May 6, 2026
544.00
553.50
540.70
550.50
548.42
4,675,606
May 5, 2026
531.75
538.30
530.25
532.05
530.04
2,315,433
May 4, 2026
540.00
544.50
528.25
537.40
535.37
3,358,966
Apr 30, 2026
553.35
555.25
532.05
534.85
532.83
4,384,552
Apr 29, 2026
558.65
563.40
548.25
555.25
553.15
3,405,363
Apr 28, 2026
562.00
568.45
554.00
556.40
554.30
4,598,267
Apr 27, 2026
546.80
562.00
546.00
559.35
557.24
5,543,356
Apr 24, 2026
551.40
554.95
537.45
541.50
539.45
3,855,030
Apr 23, 2026
556.45
560.80
548.00
549.45
547.37
3,113,464
Apr 22, 2026
554.00
560.80
553.50
556.95
554.84
3,353,905
Apr 21, 2026
561.00
567.35
550.00
551.85
549.76
4,614,409
Apr 20, 2026
569.00
569.00
553.05
556.60
554.50
3,767,589
Apr 17, 2026
564.00
572.35
556.50
569.60
567.45
6,668,615
Apr 16, 2026
559.95
566.55
553.30
563.75
561.62
7,656,137
Apr 15, 2026
555.00
566.00
545.85
548.45
546.38
11,578,843
Apr 13, 2026
515.05
534.40
512.50
527.05
525.06
6,192,530
Apr 10, 2026
527.85
536.00
526.30
530.05
528.05
4,731,141
Apr 9, 2026
526.25
533.00
519.10
522.30
520.33
6,692,572
Apr 8, 2026
530.00
533.60
521.50
526.25
524.26
10,195,213
Apr 7, 2026
500.95
512.00
496.40
504.40
502.49
8,884,699
Apr 6, 2026
492.50
508.20
483.00
503.35
501.45
13,081,861
Apr 2, 2026
477.90
499.45
468.20
495.15
493.28
18,010,973
Apr 1, 2026
473.70
510.90
471.75
496.00
494.13
30,212,065
Mar 30, 2026
484.00
484.95
450.10
453.50
451.79
14,948,476
Mar 27, 2026
479.00
498.00
463.05
493.45
491.58
17,474,064
Mar 25, 2026
472.50
487.00
471.20
480.55
478.73
9,964,820
Mar 24, 2026
463.60
468.55
447.00
463.55
461.80
10,804,356
Mar 23, 2026
475.00
475.95
445.70
449.15
447.45
14,250,496
Mar 20, 2026
472.00
493.00
472.00
489.45
487.60
17,030,835
Mar 19, 2026
475.00
478.55
463.00
470.50
468.72
12,391,967
Mar 18, 2026
494.05
494.90
473.20
489.15
487.30
12,516,538
Mar 17, 2026
479.45
495.00
461.80
493.15
491.29
15,297,877
Mar 16, 2026
488.05
494.80
472.50
477.55
475.74
11,893,736
Mar 13, 2026
526.30
528.35
493.55
496.30
494.42
10,833,935
Mar 12, 2026
540.80
540.80
519.40
527.35
525.36
8,013,312
Mar 11, 2026
550.00
562.00
540.40
542.90
540.85
5,402,609
Mar 10, 2026
552.00
555.00
545.50
548.95
546.88
4,213,894
Mar 9, 2026
549.80
551.35
534.65
540.55
538.51
7,172,740
Mar 6, 2026
558.25
564.40
553.40
558.60
556.49
6,695,386
Mar 5, 2026
554.80
564.80
549.50
558.00
555.89
11,612,411
Mar 4, 2026
570.55
574.30
540.00
546.80
544.73
17,693,572
Mar 2, 2026
563.50
589.80
555.00
576.00
573.82
18,272,860
Feb 27, 2026
584.10
588.70
560.30
566.30
564.16
10,159,245
Feb 26, 2026
590.00
591.55
577.75
583.75
581.54
7,976,576
Feb 25, 2026
568.80
589.00
567.15
585.95
583.74
17,518,066
Feb 24, 2026
569.00
569.05
556.45
563.45
561.32
6,939,903
Feb 23, 2026
584.00
584.95
560.05
563.35
561.22
11,737,715
Feb 20, 2026
565.00
573.80
560.60
569.05
566.90
8,034,313
Feb 19, 2026
583.00
592.00
560.00
563.65
561.52
15,951,583
Feb 18, 2026
549.45
579.30
545.00
569.40
567.25
22,294,257
Feb 17, 2026
574.40
574.40
547.00
549.45
547.37
15,247,235
Feb 16, 2026
585.00
585.00
568.30
574.40
572.23
11,668,799
Feb 13, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
606.00
613.00
585.00
591.65
589.41
16,167,639
Feb 12, 2026
606.00
628.70
602.05
624.70
621.34
27,778,672
Feb 11, 2026
601.00
607.45
593.80
603.70
600.46
10,230,524
Feb 10, 2026
610.00
610.00
595.00
597.55
594.34
12,379,419
Feb 9, 2026
594.25
610.50
592.85
598.00
594.79
24,271,749
Feb 6, 2026
587.40
601.15
575.75
579.85
576.73
27,714,476
Feb 5, 2026
588.00
620.00
577.60
607.30
604.04
31,154,519
Feb 4, 2026
624.75
642.00
607.75
613.65
610.35
35,143,075
Feb 3, 2026
639.90
658.00
610.00
614.75
611.45
45,672,234
Feb 2, 2026
590.15
638.55
581.55
610.55
607.27
70,707,887
Jan 30, 2026
726.00
736.50
671.25
685.90
682.21
113,198,070
Jan 29, 2026
662.50
760.05
662.00
760.05
755.97
138,633,007
Jan 28, 2026
568.80
643.00
564.25
633.40
630.00
108,310,220
Jan 27, 2026
551.70
563.90
544.25
562.15
559.13
27,820,698
Jan 23, 2026
544.00
555.95
532.50
535.90
533.02
29,167,207
Jan 22, 2026
561.00
564.35
525.30
532.05
529.19
27,205,079
Jan 21, 2026
532.55
559.50
523.65
557.30
554.30
37,306,733
Jan 20, 2026
549.00
555.45
530.00
531.95
529.09
28,225,843
Jan 19, 2026
570.00
571.00
545.10
547.80
544.86
26,702,316
Jan 16, 2026
571.75
572.50
558.90
561.45
558.43
28,544,988
Jan 15, 2026
572.80
572.80
572.80
572.80
569.72
-
Jan 14, 2026
548.05
576.00
545.65
572.80
569.72
53,419,763
Jan 13, 2026
550.00
554.60
535.00
539.45
536.55
29,862,998
Jan 12, 2026
532.00
548.00
523.40
545.70
542.77
52,251,830
Jan 9, 2026
519.25
533.25
511.30
520.80
518.00
34,253,643
Jan 8, 2026
543.90
543.90
518.55
520.75
517.95
41,387,603
Jan 7, 2026
574.80
575.00
548.00
551.25
548.29
35,384,649
Jan 6, 2026
568.50
574.60
562.00
565.25
562.21
38,368,185
Jan 5, 2026
554.95
570.00
550.00
552.60
549.63
52,217,841
Jan 2, 2026
530.00
545.20
527.95
541.90
538.99
42,252,954
Jan 1, 2026
521.50
534.10
520.25
522.65
519.84
34,632,582
Dec 31, 2025
530.00
537.85
515.00
518.30
515.51
74,797,791
Dec 30, 2025
482.95
538.40
481.00
533.35
530.48
153,331,407
Dec 29, 2025
545.05
545.95
475.60
487.45
484.83
195,443,305
Dec 26, 2025
452.10
480.85
443.25
475.60
473.04
96,353,483
Dec 24, 2025
418.00
439.50
412.70
436.55
434.20
47,327,061
Dec 23, 2025
406.30
415.70
402.50
407.80
405.61
18,799,415
Dec 22, 2025
394.50
408.90
394.20
403.40
401.23
29,309,939
Dec 19, 2025
387.00
390.85
380.55
387.55
385.47
10,530,081
Dec 18, 2025
368.40
389.70
363.20
387.45
385.37
29,335,396
Dec 17, 2025
370.00
374.70
365.00
368.20
366.22
9,659,217
Dec 16, 2025
378.65
378.65
368.00
369.40
367.41
9,297,078
Dec 15, 2025
382.00
389.70
375.15
379.95
377.91
14,369,551
Dec 12, 2025
362.00
384.70
362.00
382.30
380.25
44,520,103
Dec 11, 2025
361.70
364.50
351.50
357.05
355.13
9,796,560
Dec 10, 2025
363.00
371.80
357.45
359.40
357.47
12,937,480
Dec 9, 2025
361.50
366.00
349.50
362.85
360.90
12,597,995
Dec 8, 2025
372.00
378.40
361.10
363.50
361.55
22,042,865
Dec 5, 2025
362.90
374.00
356.30
371.85
369.85
41,882,585
Dec 4, 2025
342.00
368.00
342.00
365.75
363.78
56,781,515
Dec 3, 2025
342.00
345.85
336.25
339.20
337.38
9,381,813
Dec 2, 2025
339.25
339.90
335.20
338.60
336.78
3,919,300
Dec 1, 2025
335.50
343.90
331.25
339.30
337.48
15,939,026
Nov 28, 2025
325.90
332.00
321.70
327.00
325.24
4,727,861
Nov 27, 2025
331.75
334.30
324.35
325.80
324.05
5,412,607
Nov 26, 2025
324.80
330.85
322.50
329.10
327.33
8,010,595
Nov 25, 2025
315.50
323.75
312.75
320.20
318.48
6,351,251
Nov 24, 2025
314.15
319.40
308.50
313.30
311.62
4,834,709
Nov 21, 2025
325.00
327.00
312.15
314.15
312.46
5,632,980
Nov 20, 2025
329.90
333.50
323.15
327.15
325.39
4,587,205
Nov 19, 2025
330.55
332.40
327.00
327.75
325.99
3,351,769
Nov 18, 2025
335.10
335.50
327.50
330.55
328.77
5,032,784
Nov 17, 2025
336.40
340.90
332.30
338.55
336.73
5,215,839
Nov 14, 2025
337.90
338.55
332.05
335.25
333.45
5,490,018
Nov 13, 2025
343.00
347.50
335.40
337.05
335.24
11,113,848
Nov 12, 2025
359.90
359.90
338.50
339.70
337.87
17,057,756
Nov 11, 2025
340.00
365.35
339.60
359.70
357.77
36,648,857
Nov 10, 2025
333.00
342.60
332.05
337.95
336.13
7,221,580
Nov 7, 2025
319.50
335.35
317.40
332.80
331.01
6,409,393
Nov 6, 2025
333.95
334.00
321.10
322.30
320.57
4,353,679
Nov 4, 2025
341.00
343.50
330.90
332.40
330.61
4,146,708
Nov 3, 2025
342.00
346.50
339.60
341.75
339.91
4,056,269
