Hindustan Copper

HCPR
🏛️ india →
311.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 275.25 277.65 263.00 273.65 43.7M
2023-12-28 240.00 278.80 239.55 270.25 109.3M
2023-12-27 234.50 239.45 229.00 235.25 18.6M
2023-12-26 229.00 238.25 229.00 233.25 24.5M
2023-12-22 218.00 232.00 217.85 226.60 47.7M
2023-12-21 195.85 220.30 193.25 217.90 65.6M
2023-12-20 209.75 212.70 194.10 196.60 29.3M
2023-12-19 199.00 209.20 198.00 207.75 38.2M
2023-12-18 187.50 198.50 185.30 197.05 22.8M
2023-12-15 186.00 192.00 185.60 187.40 15.5M
2023-12-14 183.00 187.35 183.00 184.35 4.6M
2023-12-13 179.25 184.00 177.40 182.25 6.0M
2023-12-12 183.90 185.30 177.25 179.85 5.2M
2023-12-11 186.35 186.50 178.80 182.85 6.2M
2023-12-08 184.00 192.00 183.00 186.20 26.5M
2023-12-07 181.35 184.30 177.85 183.00 16.3M
2023-12-06 178.00 181.30 176.00 180.30 8.9M
2023-12-05 178.45 180.85 173.20 177.75 8.2M
2023-12-04 179.75 183.20 176.15 178.10 13.9M
2023-12-01 175.30 179.45 173.80 175.55 13.4M
2023-11-30 173.80 174.65 165.50 173.05 16.3M
2023-11-29 170.20 178.00 170.15 173.30 28.7M
2023-11-28 165.35 169.25 163.90 168.70 9.1M
2023-11-24 163.40 167.40 162.45 163.95 13.1M
2023-11-23 158.25 163.50 156.50 162.15 6.7M
2023-11-22 159.60 161.25 157.10 158.10 4.1M
2023-11-21 158.55 161.90 158.00 158.60 5.9M
2023-11-20 158.80 161.20 156.50 156.95 4.2M
2023-11-17 159.00 161.70 156.95 157.90 3.7M
2023-11-16 160.30 161.90 158.50 159.00 3.2M
2023-11-15 164.00 164.40 159.55 160.25 7.2M
2023-11-13 150.45 163.60 149.30 162.05 36.1M
2023-11-12 148.95 150.70 148.60 149.95 3.2M
2023-11-10 144.90 146.45 142.65 145.05 2.4M
2023-11-09 146.80 147.40 143.70 144.25 3.4M
2023-11-08 147.15 148.10 145.30 146.30 2.5M
2023-11-07 147.35 148.30 145.50 145.95 2.2M
2023-11-06 146.20 149.15 146.00 147.85 3.1M
2023-11-03 147.10 147.35 144.70 145.25 2.5M
2023-11-02 142.90 146.35 142.20 145.70 3.3M
2023-11-01 143.20 144.00 140.15 140.80 1.9M
2023-10-31 144.80 146.45 142.60 143.20 3.0M
2023-10-30 141.50 144.00 140.75 143.50 3.6M
2023-10-27 142.00 142.70 139.70 140.65 5.5M
2023-10-26 139.85 141.50 135.65 140.90 4.8M
2023-10-25 143.80 145.75 138.85 141.15 5.0M
2023-10-23 154.50 156.50 141.10 142.10 8.6M
2023-10-20 157.50 159.30 152.40 154.00 6.7M
2023-10-19 153.90 157.80 153.05 157.10 4.6M
2023-10-18 159.50 160.75 153.55 154.75 5.6M
2023-10-17 161.80 162.40 157.50 158.45 4.6M
2023-10-16 157.40 160.50 155.60 160.15 6.6M
2023-10-13 155.00 158.80 154.00 157.05 5.1M
2023-10-12 155.00 158.25 154.60 157.40 6.4M
2023-10-11 155.55 158.25 153.50 153.85 6.4M
2023-10-10 150.50 155.70 149.70 154.80 5.1M
2023-10-09 151.15 152.70 147.75 148.85 5.6M
2023-10-06 154.90 155.70 153.20 154.85 3.9M
2023-10-05 157.05 157.95 153.20 153.80 3.7M
2023-10-04 159.40 161.65 153.10 155.85 8.6M
2023-10-03 161.15 162.45 159.10 160.90 5.0M
2023-09-29 158.00 163.25 158.00 162.40 10.6M
2023-09-28 160.40 162.30 154.50 156.30 11.9M
2023-09-27 155.45 161.35 152.45 159.30 10.9M
2023-09-26 157.00 160.40 155.50 156.20 3.5M
2023-09-25 153.75 159.90 151.50 157.40 5.3M
2023-09-22 154.50 155.10 151.00 153.15 4.3M
2023-09-21 158.70 158.70 151.70 154.25 4.8M
2023-09-20 157.50 163.70 155.30 159.10 13.3M
2023-09-18 161.30 161.50 155.00 157.35 3.8M
2023-09-15 163.00 164.10 160.20 161.30 4.9M
2023-09-14 159.50 162.40 157.30 161.95 6.8M
2023-09-13 155.90 159.30 150.10 158.50 12.1M
2023-09-12 168.90 169.20 153.20 154.75 9.7M
2023-09-11 168.60 170.80 165.75 166.50 5.5M
2023-09-08 163.60 168.95 163.30 166.95 8.1M
2023-09-07 164.00 165.40 161.55 162.70 4.7M
2023-09-06 168.55 168.95 162.55 163.75 5.9M
2023-09-05 172.50 172.50 167.25 168.55 6.8M
2023-09-04 168.80 174.75 165.55 171.55 18.4M
2023-09-01 159.45 168.15 157.35 167.10 23.0M
2023-08-31 156.55 163.30 154.35 158.45 25.7M
2023-08-30 153.00 158.30 153.00 154.65 18.3M
2023-08-29 148.60 152.40 148.60 151.75 11.4M
2023-08-28 146.00 151.10 146.00 147.90 11.1M
2023-08-25 145.80 147.50 144.20 144.85 3.5M
2023-08-24 149.80 150.90 145.10 146.20 6.1M
2023-08-23 146.50 149.90 145.70 148.30 15.6M
2023-08-22 137.50 146.35 137.10 144.85 13.1M
2023-08-21 141.35 141.70 135.10 136.70 5.9M
2023-08-18 143.00 144.70 139.00 140.75 4.7M
2023-08-17 143.15 145.50 141.80 142.55 6.8M
2023-08-16 145.00 147.30 138.35 142.90 29.1M
2023-08-14 158.90 158.95 150.55 152.40 12.7M
2023-08-11 148.80 160.70 147.50 158.95 25.6M
2023-08-10 152.00 154.35 147.15 148.25 7.3M
2023-08-09 148.10 152.50 148.05 151.90 8.8M
2023-08-08 148.25 149.25 145.95 146.75 4.8M
2023-08-07 155.50 155.50 148.00 148.70 7.7M
2023-08-04 153.10 157.40 153.10 154.00 16.6M
2023-08-03 147.65 153.70 147.00 151.15 16.3M
2023-08-02 150.90 152.60 143.30 146.85 20.2M
2023-08-01 143.70 152.70 142.35 150.40 53.1M
2023-07-31 131.50 144.40 130.05 141.10 44.9M
2023-07-28 127.75 129.00 126.40 127.85 4.2M
2023-07-27 126.95 128.60 126.25 127.75 6.1M
2023-07-26 125.45 126.85 124.05 126.15 6.3M
2023-07-25 118.95 125.15 118.50 124.55 16.7M
2023-07-24 120.20 120.20 117.95 118.15 2.6M
2023-07-21 119.50 120.60 117.85 119.95 6.0M
2023-07-20 120.00 120.95 118.80 119.70 3.3M
2023-07-19 120.35 122.30 119.25 119.80 4.4M
2023-07-18 123.50 123.50 119.25 119.95 4.2M
2023-07-17 120.70 123.55 120.45 122.60 9.0M
2023-07-14 118.00 121.25 117.90 120.10 9.6M
2023-07-13 121.65 121.90 115.85 117.25 6.8M
2023-07-12 119.15 120.70 117.65 119.55 4.3M
2023-07-11 118.75 119.90 118.25 118.85 2.7M
2023-07-10 120.70 121.00 117.60 118.00 4.7M
2023-07-07 123.10 123.10 118.50 119.50 9.0M
2023-07-06 117.05 123.00 116.05 122.00 13.4M
2023-07-05 117.50 118.15 115.75 116.30 2.7M
2023-07-04 118.35 118.90 116.65 117.15 4.0M
2023-07-03 117.50 119.45 116.80 118.35 5.7M
2023-06-30 116.00 117.90 115.10 116.05 4.3M
2023-06-28 115.60 119.30 115.25 115.85 12.8M
2023-06-27 116.45 117.00 114.80 115.30 3.7M
2023-06-26 114.00 116.25 113.00 115.95 2.6M
2023-06-23 115.00 116.00 112.25 114.05 4.7M
2023-06-22 116.50 117.80 114.80 115.25 4.5M
2023-06-21 117.55 117.80 114.85 115.80 3.1M
2023-06-20 114.40 119.25 113.95 117.10 9.5M
2023-06-19 115.80 116.10 113.90 114.50 2.1M
2023-06-16 114.90 116.20 114.05 115.20 3.8M
2023-06-15 116.00 116.25 113.65 114.25 3.4M
2023-06-14 114.45 116.30 114.10 115.40 5.9M
2023-06-13 113.95 114.65 112.90 113.35 3.2M
2023-06-12 113.00 114.15 112.25 113.40 1.6M
2023-06-09 113.60 114.25 112.40 112.75 1.6M
2023-06-08 115.70 116.15 113.20 113.45 3.0M
2023-06-07 113.85 115.75 113.40 115.15 2.9M
2023-06-06 114.20 115.60 112.85 113.65 5.2M
2023-06-05 114.00 115.35 113.75 114.35 3.1M
2023-06-02 112.35 114.65 112.10 113.80 4.4M
2023-06-01 114.75 114.75 111.20 111.60 3.5M
2023-05-31 111.00 113.50 109.50 113.25 10.2M
2023-05-30 109.20 112.85 108.15 111.10 10.3M
2023-05-29 107.00 109.40 106.10 108.90 5.5M
2023-05-26 103.00 107.10 102.95 106.90 7.1M
2023-05-25 102.00 103.00 101.05 102.85 2.3M
2023-05-24 102.40 102.90 101.60 102.20 2.0M
2023-05-23 103.00 104.40 102.50 102.90 2.9M
2023-05-22 103.80 104.00 102.15 103.70 3.9M
2023-05-19 102.70 102.70 100.50 101.60 2.5M
2023-05-18 103.10 104.00 101.70 101.90 1.8M
2023-05-17 104.00 104.30 101.60 102.65 2.9M
2023-05-16 104.50 105.55 104.00 104.35 2.4M
2023-05-15 102.45 105.00 101.10 104.45 3.7M
2023-05-12 104.75 104.75 102.00 102.10 3.2M
2023-05-11 105.95 106.95 104.55 105.10 3.5M
2023-05-10 105.75 106.45 104.40 105.70 2.3M
2023-05-09 107.80 108.70 105.15 105.75 2.0M
2023-05-08 105.20 107.35 104.75 106.90 2.8M
2023-05-05 107.75 107.75 104.30 104.65 3.2M
2023-05-04 106.00 108.45 105.30 107.60 6.8M
2023-05-03 104.90 105.90 103.20 105.30 3.9M
2023-05-02 101.40 104.90 101.40 104.30 6.6M
2023-04-28 100.40 102.00 100.10 101.40 2.9M
2023-04-27 98.90 100.40 98.50 99.85 2.3M
2023-04-26 98.75 99.30 97.90 98.90 1.9M
2023-04-25 99.30 100.40 98.75 99.10 1.9M
2023-04-24 99.00 99.50 97.60 99.30 1.6M
2023-04-21 101.20 101.35 98.20 98.50 3.3M
2023-04-20 101.40 102.20 100.40 101.10 1.9M
2023-04-19 101.60 103.80 101.00 101.30 3.6M
2023-04-18 102.80 102.80 100.50 101.15 1.7M
2023-04-17 100.55 102.65 100.05 102.30 2.3M
2023-04-13 101.00 101.85 99.65 100.55 1.5M
2023-04-12 101.00 101.60 100.40 100.95 2.1M
2023-04-11 100.90 101.00 99.65 100.70 2.3M
2023-04-10 99.65 101.30 98.75 100.50 2.5M
2023-04-06 98.40 99.25 97.30 99.00 1.7M
2023-04-05 98.50 99.10 96.90 98.20 2.3M
2023-04-03 99.70 99.80 98.25 99.35 1.2M
2023-03-31 98.15 100.10 97.30 98.35 3.7M
2023-03-29 94.55 97.00 94.55 96.45 2.7M
2023-03-28 96.15 96.70 94.15 94.65 2.5M
2023-03-27 97.00 97.50 95.20 96.00 2.6M
2023-03-24 99.50 99.50 96.00 96.30 2.5M
2023-03-23 98.40 100.50 98.30 98.60 2.5M
2023-03-22 99.00 99.90 97.70 98.40 1.7M
2023-03-21 98.10 98.80 97.05 98.20 1.6M
2023-03-20 99.50 99.90 96.45 97.25 2.4M
2023-03-17 98.60 101.30 97.85 100.20 2.5M
2023-03-16 97.75 98.25 93.85 97.75 4.1M
2023-03-15 99.00 100.50 98.30 98.65 2.3M
2023-03-14 99.15 100.10 97.50 98.25 2.5M
2023-03-13 101.00 102.20 98.00 98.60 2.8M
2023-03-10 101.30 101.55 99.55 100.70 1.9M
2023-03-09 101.95 104.30 101.90 102.15 2.6M
2023-03-08 101.10 102.00 99.25 101.50 2.5M
2023-03-06 103.40 103.80 102.00 102.40 2.3M
2023-03-03 102.00 103.70 100.50 103.00 3.8M
2023-03-02 102.65 103.45 101.00 101.45 3.1M
2023-03-01 97.95 102.90 97.40 102.60 5.8M
2023-02-28 97.50 98.15 96.20 97.25 2.3M
2023-02-27 100.00 100.00 95.55 97.00 4.1M
2023-02-24 101.95 101.95 99.50 100.00 3.0M
2023-02-23 101.20 102.85 100.00 101.65 2.8M
2023-02-22 103.60 104.30 100.60 100.85 3.4M
2023-02-21 105.05 105.75 103.45 103.60 2.8M
2023-02-20 106.50 106.60 103.50 104.25 4.2M
2023-02-17 108.05 109.40 105.85 106.05 3.1M
2023-02-16 106.80 108.65 106.80 108.15 2.0M
2023-02-15 106.35 107.55 105.25 106.70 2.0M
2023-02-14 106.00 107.00 104.85 106.55 2.0M
2023-02-13 107.00 108.35 105.20 105.90 2.3M
2023-02-10 106.80 107.90 105.60 107.10 1.6M
2023-02-09 108.55 109.25 106.25 107.25 3.0M
2023-02-08 106.00 109.15 104.90 108.25 3.9M
2023-02-07 105.60 106.55 103.25 105.80 3.3M
2023-02-06 107.00 109.05 105.00 105.80 3.6M
2023-02-03 117.10 117.50 106.05 107.50 8.7M
2023-02-02 116.00 119.40 115.40 116.60 3.2M
2023-02-01 123.90 124.30 115.25 118.20 3.5M
2023-01-31 121.55 124.40 120.55 123.30 2.8M
2023-01-30 123.00 124.45 120.20 121.60 3.4M
2023-01-27 127.45 129.15 121.95 123.45 4.4M
2023-01-25 127.80 129.40 126.80 127.35 3.0M
2023-01-24 129.30 129.70 127.10 128.65 3.1M
2023-01-23 131.00 131.05 127.80 129.25 5.3M
2023-01-20 130.70 132.10 129.55 130.05 4.2M
2023-01-19 129.45 132.35 128.80 130.75 6.1M
2023-01-18 128.75 130.90 128.50 130.50 6.7M
2023-01-17 129.00 129.40 126.50 128.25 4.6M
2023-01-16 128.45 129.50 125.35 127.95 9.9M
2023-01-13 125.50 127.30 125.00 126.90 5.0M
2023-01-12 126.50 126.90 124.45 125.35 6.8M
2023-01-11 124.45 125.90 123.45 125.50 11.5M
2023-01-10 119.55 125.70 119.45 123.25 17.2M
2023-01-09 118.00 120.65 117.80 119.65 8.2M
2023-01-06 116.10 119.45 115.40 115.90 9.7M
2023-01-05 114.15 116.70 114.10 115.55 2.9M
2023-01-04 116.00 116.20 113.50 114.60 4.0M
2023-01-03 117.25 117.45 114.90 116.35 4.4M
2023-01-02 109.60 117.20 109.55 116.75 8.5M