BSE - Delayed Quote INR

Hindustan Copper Limited (HINDCOPPER.BO)

Compare
196.45
+4.05
+(2.10%)
At close: April 9 at 3:50:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025191.20199.05187.45196.45196.45183,298
Apr 8, 2025193.20196.45189.40192.40192.40178,331
Apr 7, 2025185.20199.90183.90187.95187.95685,163
Apr 4, 2025224.35224.35202.00204.20204.20586,370
Apr 3, 2025223.40231.85223.30224.70224.70903,313
Apr 2, 2025224.15228.15216.50226.60226.60248,066
Apr 1, 2025220.00223.60216.30221.80221.80204,104
Mar 28, 2025224.60229.25218.75220.60220.601,905,487
Mar 27, 2025224.65225.40219.90224.65224.65581,371
Mar 26, 2025229.60237.20224.40225.40225.40734,684
Mar 25, 2025239.95240.60227.60228.60228.601,111,290
Mar 24, 2025232.00240.10231.10237.60237.601,487,574
Mar 21, 2025232.00237.70228.80229.95229.95939,266
Mar 20, 2025227.05236.70223.70232.00232.001,116,349
Mar 19, 2025223.40228.55222.05224.40224.40544,943
Mar 18, 2025216.65222.85216.65221.80221.80511,074
Mar 17, 2025217.70218.20213.30215.35215.35319,270
Mar 13, 2025222.70224.00215.15215.80215.80165,477
Mar 12, 2025219.05223.05215.15218.85218.851,092,869
Mar 11, 2025215.00219.75212.30218.20218.20230,416
Mar 10, 2025224.65225.00216.35217.55217.55813,336
Mar 7, 2025223.90232.20222.50223.65223.65853,550
Mar 6, 2025222.25227.30220.15223.45223.45262,066
Mar 5, 2025202.65218.80202.65217.35217.35516,933
Mar 4, 2025203.35206.30198.60202.65202.65142,971
Mar 3, 2025201.30206.20195.35203.35203.35282,156
Feb 28, 2025210.95210.95201.10202.35202.35783,692
Feb 27, 2025217.80217.95211.20212.25212.25605,380
Feb 25, 2025218.55220.75215.25217.10217.1077,490
Feb 24, 2025220.65221.55216.90218.55218.55306,796
Feb 21, 2025223.45230.25221.35222.65222.6582,413
Feb 20, 2025216.35225.70215.15224.20224.20360,357
Feb 19, 2025209.65221.70208.50217.85217.851,135,440
Feb 18, 2025213.95215.20206.65213.40213.40990,205
Feb 17, 2025214.00216.40207.05215.40215.40166,457
Feb 14, 2025230.35231.40211.75214.20214.20375,233
Feb 13, 2025224.60232.65222.85225.95225.9594,370
Feb 12, 2025227.75230.00218.25224.55224.55115,804
Feb 11, 2025235.00242.05228.00229.95229.95230,398
Feb 10, 2025243.30243.60236.00236.75236.75174,690
Feb 7, 2025241.75246.50237.80244.25244.25174,555
Feb 6, 2025250.00250.00239.00240.75240.75158,300
Feb 5, 2025240.60247.55239.65244.55244.55366,267
Feb 4, 2025236.00243.25233.00238.55238.55215,707
Feb 3, 2025235.55236.00229.20232.40232.40175,105
Feb 1, 2025246.35246.35218.85240.80240.80249,913
Jan 31, 2025229.95240.35223.30237.90237.90773,314
Jan 30, 2025232.45235.70227.80229.50229.5093,425
Jan 29, 2025228.00236.00225.20228.40228.40122,881
Jan 28, 2025231.45234.50223.45227.70227.70673,075
Jan 27, 2025240.35240.35230.00231.15231.15112,907
Jan 24, 2025245.90249.75240.25241.90241.90100,335
Jan 23, 2025241.00247.40240.35246.00246.00264,089
Jan 22, 2025244.70244.90236.10242.15242.15152,460
Jan 21, 2025251.00255.25242.00243.45243.45171,921
Jan 20, 2025246.60253.85243.15251.20251.20181,599
Jan 17, 2025231.95251.90231.00247.40247.40942,586
Jan 16, 2025223.65235.20223.65231.80231.80715,669
Jan 15, 2025228.90230.75220.10220.80220.80702,874
Jan 14, 2025218.95229.85218.60226.10226.10485,263
Jan 13, 2025231.70235.95217.10218.85218.85536,088
Jan 10, 2025236.40241.20230.25233.35233.35776,240
Jan 9, 2025238.75239.20234.05235.20235.20367,525
Jan 8, 2025238.15241.65234.40239.50239.50347,868
Jan 7, 2025236.05242.35235.35238.55238.55197,555
Jan 6, 2025249.00249.95235.00235.60235.60479,681
Jan 3, 2025250.05256.50249.05250.40250.40151,325
Jan 2, 2025248.00250.90247.00249.65249.65145,168
Jan 1, 2025247.90250.00245.25247.50247.50155,224
Dec 31, 2024247.75250.25243.90247.90247.90587,315
Dec 30, 2024256.55257.00245.80248.70248.70370,528
Dec 27, 2024265.70265.70255.00256.25256.25835,409
Dec 26, 2024279.95279.95262.10263.35263.35641,043
Dec 24, 2024274.15285.35269.30280.65280.65694,098
Dec 23, 2024272.70273.85265.45271.70271.70176,551
Dec 20, 2024279.55283.50265.75271.45271.45163,271
Dec 19, 2024274.65281.00270.85279.50279.50144,054
Dec 18, 2024282.95283.95274.70280.80280.80345,802
Dec 17, 2024288.50288.90280.55284.80284.80159,792
Dec 16, 2024291.90291.90287.35290.45290.45162,303
Dec 13, 2024289.05295.00279.65294.80294.80911,322
Dec 12, 2024290.00294.00283.70290.20290.20136,621
Dec 11, 2024291.95295.20289.00289.85289.85129,399
Dec 10, 2024294.45294.50288.15291.80291.80188,237
Dec 9, 2024290.95294.70287.00292.80292.80292,211
Dec 6, 2024285.00291.70283.25287.95287.95275,762
Dec 5, 2024284.30286.35281.15285.15285.15110,740
Dec 4, 2024286.05287.95281.20283.30283.30371,569
Dec 3, 2024277.55287.00277.00284.85284.85267,822
Dec 2, 2024275.75277.95272.45276.85276.8572,273
Nov 29, 2024275.85278.30271.70275.95275.95189,904
Nov 28, 2024279.20281.05273.35275.05275.05118,295
Nov 27, 2024279.30280.75274.15277.30277.30232,142
Nov 26, 2024280.00282.95275.20279.45279.45247,524
Nov 25, 2024268.25280.00266.50278.85278.85417,330
Nov 22, 2024261.60266.25260.50263.55263.55184,246
Nov 21, 2024264.90264.90259.00261.65261.65117,848
Nov 19, 2024266.35271.10261.00263.15263.15202,471
Nov 18, 2024262.50267.45259.80264.65264.65250,083
Nov 14, 2024260.95265.50260.00262.45262.45426,592
Nov 13, 2024266.60269.80260.00261.75261.75386,688
Nov 12, 2024278.40279.35267.05269.05269.05727,786
Nov 11, 2024278.30280.00272.00273.55273.55368,407
Nov 8, 2024293.30293.75280.00281.10281.10491,191
Nov 7, 2024297.75298.50289.65291.25291.25317,608
Nov 6, 2024302.70302.70292.60298.70298.70487,490
Nov 4, 2024294.60295.80286.30291.50291.50694,277
Nov 1, 2024294.05297.85292.65294.00294.00118,124
Oct 31, 2024289.40295.05286.20294.30294.30288,527
Oct 29, 2024288.10291.95281.25290.50290.50417,554
Oct 28, 2024276.30292.50269.60289.60289.60512,313
Oct 25, 2024290.05291.05268.60271.70271.70825,886
Oct 24, 2024292.50295.40286.30290.85290.85312,820
Oct 23, 2024292.95297.00286.80293.00293.00295,086
Oct 22, 2024312.80316.05287.20294.75294.75361,535
Oct 21, 2024323.50324.80313.85316.60316.60316,960
Oct 18, 2024313.85327.00306.90325.90325.90791,347
Oct 17, 2024322.55322.55313.10316.00316.00192,819
Oct 16, 2024320.45327.00316.25321.60321.60170,939
Oct 15, 2024326.00326.00317.00320.85320.85252,731
Oct 14, 2024319.75333.00310.50325.70325.701,780,160
Oct 11, 2024314.70320.70311.00315.85315.85121,918
Oct 10, 2024315.45319.00311.05312.10312.10135,810
Oct 9, 2024316.00319.40312.50313.45313.45238,800
Oct 8, 2024309.10320.10304.80314.45314.45488,796
Oct 7, 2024328.25331.30308.70311.75311.75695,850
Oct 4, 2024335.00337.50323.70330.70330.70328,787
Oct 3, 2024344.05351.10336.20337.65337.65337,814
Oct 1, 2024343.05352.50337.10348.60348.60357,830
Sep 30, 2024348.00352.60340.45343.85343.85916,582
Sep 27, 2024347.75352.50343.05344.55344.55535,588
Sep 26, 2024341.05345.00332.70343.45343.45721,991
Sep 25, 2024346.10347.15338.35340.40340.40357,679
Sep 24, 2024333.35343.00332.65341.50341.502,536,070
Sep 23, 2024330.05334.00328.00330.50330.50183,203
Sep 20, 2024326.00331.20323.75329.55329.551,455,701
Sep 19, 2024 0.92 Dividend
Sep 19, 2024323.20326.75311.55324.45324.451,001,558
Sep 18, 2024318.55321.35315.15320.05319.13172,119
Sep 17, 2024324.55324.60317.35318.30317.39205,117
Sep 16, 2024316.05327.40313.05323.50322.57193,630
Sep 13, 2024316.35320.35313.70314.70313.80130,449
Sep 12, 2024308.55315.00308.55314.25313.35168,515
Sep 11, 2024314.40314.40306.25306.95306.07209,432
Sep 10, 2024311.45316.65311.15313.30312.40136,434
Sep 9, 2024307.95310.30301.25308.75307.86226,342
Sep 6, 2024315.10315.75306.10310.95310.06397,489
Sep 5, 2024313.20317.55309.00315.50314.59397,080
Sep 4, 2024310.45317.30310.45312.75311.85427,878
Sep 3, 2024320.70322.00317.00318.55317.63215,345
Sep 2, 2024331.00331.00320.00320.65319.73417,952
Aug 30, 2024329.85335.90325.15332.95331.992,131,813
Aug 29, 2024328.95330.40319.10329.35328.401,270,529
Aug 28, 2024329.00332.55326.15328.70327.76232,660
Aug 26, 2024318.60331.40318.00329.80328.85506,803
Aug 23, 2024318.10320.05311.50315.95315.04151,492
Aug 22, 2024317.35320.85314.30317.95317.04383,868
Aug 21, 2024318.65320.85315.40317.35316.44255,487
Aug 20, 2024326.65328.15317.45318.70317.78498,273
Aug 19, 2024315.35325.40315.25323.55322.621,181,010
Aug 16, 2024305.05315.45298.85313.95313.05947,192
Aug 14, 2024316.90316.90295.00298.85297.99511,453
Aug 13, 2024315.25319.65308.30312.10311.201,133,479
Aug 12, 2024300.55305.75297.85302.70301.83339,808
Aug 9, 2024297.45306.40297.45303.30302.43370,876
Aug 8, 2024296.85302.55291.80295.45294.60168,804
Aug 7, 2024290.85297.20285.75296.10295.25524,969
Aug 6, 2024292.95296.95282.40283.95283.13617,513
Aug 5, 2024298.10303.95287.45289.40288.571,200,712
Aug 2, 2024312.60315.35308.20310.30309.41519,179
Aug 1, 2024325.00329.70317.40319.50318.58649,083
Jul 31, 2024319.80325.25319.15321.85320.92160,047
Jul 30, 2024315.90321.60314.15318.15317.24386,061
Jul 29, 2024318.25321.00315.00315.85314.94364,298
Jul 26, 2024309.05317.75309.05315.45314.54410,198
Jul 25, 2024305.95310.25305.10308.90308.01439,383
Jul 24, 2024311.05316.00308.55310.90310.01146,116
Jul 23, 2024322.45323.25302.50312.40311.501,096,091
Jul 22, 2024304.10324.50301.75322.50321.57517,691
Jul 19, 2024318.85318.85306.45307.70306.82823,637
Jul 18, 2024329.25329.25318.00320.80319.88544,459
Jul 16, 2024333.50334.80328.20329.30328.35152,402
Jul 15, 2024330.55336.40327.65331.40330.45488,268
Jul 12, 2024334.00335.50328.50330.30329.35462,582
Jul 11, 2024337.85339.85332.55333.85332.89601,864
Jul 10, 2024348.95348.95324.20334.00333.041,534,234
Jul 9, 2024346.90349.00341.85347.80346.80640,456
Jul 8, 2024333.90343.65331.35342.15341.17528,568
Jul 5, 2024327.65331.50323.00330.75329.80649,796
Jul 4, 2024328.00328.80325.05326.50325.56421,514
Jul 3, 2024323.00327.50322.50325.35324.41885,108
Jul 2, 2024324.35327.30315.80317.55316.64555,092
Jul 1, 2024320.80325.70319.20322.15321.22183,429
Jun 28, 2024319.45325.60317.85318.60317.68367,316
Jun 27, 2024323.05327.00313.85319.50318.58725,207
Jun 26, 2024331.15331.50322.20322.95322.02178,666
Jun 25, 2024335.00343.90327.85329.50328.55433,356
Jun 24, 2024327.00332.70322.95331.85330.90516,121
Jun 21, 2024335.95337.00330.20331.10330.15345,811
Jun 20, 2024327.15338.30322.90333.90332.94290,511
Jun 19, 2024334.10337.05325.90326.80325.86575,592
Jun 18, 2024337.00338.60332.00333.05332.09195,381
Jun 14, 2024336.00341.60333.40336.60335.63426,625
Jun 13, 2024337.35338.75331.55335.90334.93171,181
Jun 12, 2024329.85337.45329.25335.35334.39664,787
Jun 11, 2024336.65345.25328.35329.90328.95521,494
Jun 10, 2024344.75344.75335.20336.55335.58684,523
Jun 7, 2024339.85343.45332.15340.45339.47453,793
Jun 6, 2024327.20350.45324.60337.25336.281,600,732
Jun 5, 2024304.70326.75286.25320.95320.031,932,966
Jun 4, 2024370.50370.50277.80298.70297.842,364,277
Jun 3, 2024377.75377.85358.80370.40369.34730,994
May 31, 2024359.45364.10353.50355.80354.78847,554
May 30, 2024375.00375.00351.55355.05354.031,135,823
May 29, 2024373.65381.10367.95377.05375.97378,428
May 28, 2024371.85377.50369.45373.70372.63843,714
May 27, 2024375.45379.65362.30368.85367.79812,211
May 24, 2024374.80382.00370.20371.40370.33875,794
May 23, 2024382.45382.45369.65374.20373.12634,472
May 22, 2024406.00415.60381.05382.95381.851,824,615
May 21, 2024393.60401.30387.55399.05397.90868,334
May 17, 2024378.05386.10378.00384.10383.00580,045
May 16, 2024388.80388.90373.60377.75376.66537,594
May 15, 2024384.90388.70377.45384.05382.95425,597
May 14, 2024371.05383.00371.00379.15378.06723,993
May 13, 2024371.80371.80354.60366.90365.85409,093
May 10, 2024361.55374.75356.35372.70371.63916,204
May 9, 2024371.75373.30355.50357.65356.62391,892
May 8, 2024366.25376.65363.35369.90368.84635,884
May 7, 2024378.95380.90362.00366.50365.45377,479
May 6, 2024391.85391.95370.35377.45376.37481,877
May 3, 2024393.00393.45374.75386.95385.84685,782
May 2, 2024386.45394.95385.15391.25390.13373,514
Apr 30, 2024396.50397.15384.70385.90384.79382,173
Apr 29, 2024397.70401.90386.15388.75387.63552,025
Apr 26, 2024385.00397.00384.55390.85389.731,832,801
Apr 25, 2024381.05386.95375.00380.80379.71501,815
Apr 24, 2024375.45381.85372.10379.55378.46637,323
Apr 23, 2024382.55382.55366.10371.35370.281,020,602
Apr 22, 2024371.25394.00371.25379.10378.011,389,450
Apr 19, 2024354.50365.00346.45363.95362.901,086,151
Apr 18, 2024360.10367.00352.70355.65354.63471,691
Apr 16, 2024350.25368.00349.85357.20356.171,166,547
Apr 15, 2024359.05365.00349.85353.90352.88700,265
Apr 12, 2024357.05377.10354.75362.35361.311,994,328
Apr 10, 2024359.10363.50351.15358.05357.021,326,752
Apr 9, 2024333.90366.25331.40358.40357.374,351,889