Hindustan Copper

HCPR
🏛️ india →
311.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 325.85 327.00 321.25 321.95 104.8K
09:20 321.70 325.20 319.20 324.70 82.0K
09:25 324.70 324.70 321.75 321.75 48.7K
09:30 321.80 322.40 320.90 321.45 22.2K
09:35 321.80 323.50 321.10 322.75 18.5K
09:40 323.05 323.75 322.25 323.50 20.9K
09:45 323.50 324.40 323.15 323.45 17.7K
09:50 323.45 323.50 322.40 323.15 25.6K
09:55 323.15 324.75 323.15 324.75 29.2K
10:00 324.80 324.80 321.85 322.15 21.9K
10:05 322.00 322.35 321.15 321.95 13.1K
10:10 321.70 321.75 320.05 321.35 16.3K
10:15 321.35 321.50 320.25 320.60 6.1K
10:20 320.55 320.55 320.00 320.45 1.6K
10:25 320.60 321.75 320.60 320.80 3.0K
10:30 320.50 321.35 320.20 321.00 5.5K
10:35 321.35 321.60 321.10 321.40 3.2K
10:40 321.65 321.80 320.80 321.05 1.8K
10:45 321.20 322.30 320.90 322.30 11.6K
10:50 322.30 322.30 321.30 321.50 2.4K
10:55 321.00 321.20 320.00 320.15 15.9K
11:00 320.50 320.50 319.25 319.40 5.5K
11:05 319.00 319.00 317.60 318.80 19.3K
11:10 318.75 319.00 318.00 318.40 3.9K
11:15 318.15 318.25 316.20 316.60 21.9K
11:20 316.50 316.50 314.80 315.00 12.8K
11:25 315.10 315.85 315.05 315.05 13.3K
11:30 315.35 316.80 315.20 316.80 3.3K
11:35 316.95 317.00 316.00 316.05 2.4K
11:40 316.25 316.90 316.05 316.25 1.9K
11:45 316.00 316.60 315.70 316.05 2.4K
11:50 316.30 317.25 316.15 316.60 6.8K
11:55 316.60 317.60 316.60 317.15 4.6K
12:00 317.40 317.40 316.35 316.95 5.3K
12:05 316.85 316.85 316.30 316.40 8.2K
12:10 316.15 317.05 316.15 316.85 1.3K
12:15 316.80 317.20 316.70 316.70 3.1K
12:20 316.70 318.20 316.65 318.20 5.2K
12:25 317.80 318.15 317.50 317.50 6.0K
12:30 317.50 317.80 316.10 316.10 10.8K
12:35 316.10 316.40 315.40 316.00 14.8K
12:40 316.00 316.30 315.80 316.30 1.7K
12:45 316.40 316.45 316.00 316.45 2.3K
12:50 316.45 316.80 316.30 316.50 1.7K
12:55 316.40 317.00 316.40 316.70 1.6K
13:00 316.65 316.90 316.55 316.75 1.6K
13:05 316.40 316.50 316.25 316.25 1.6K
13:10 316.30 316.35 315.55 315.85 2.2K
13:15 315.85 315.85 315.25 315.55 22.2K
13:20 315.80 315.80 314.90 314.95 5.0K
13:25 314.90 314.90 313.60 313.95 8.1K
13:30 314.10 314.10 313.50 313.60 1.6K
13:35 313.60 313.90 312.70 312.70 14.8K
13:40 312.95 313.40 312.95 313.10 2.2K
13:45 313.65 313.85 312.85 313.00 1.9K
13:50 312.85 312.85 311.45 311.80 14.3K
13:55 312.00 312.40 311.45 312.25 7.6K
14:00 312.20 312.90 311.70 312.10 6.0K
14:05 311.60 311.60 310.55 311.55 7.6K
14:10 311.65 312.30 311.10 311.60 4.8K
14:15 311.35 311.75 311.25 311.25 2.5K
14:20 310.70 313.25 310.30 312.85 22.3K
14:25 312.65 313.55 312.05 312.30 8.0K
14:30 312.50 313.35 312.05 312.85 4.1K
14:35 313.20 314.75 312.85 314.35 12.5K
14:40 314.15 314.55 313.95 314.00 7.2K
14:45 313.75 314.10 313.00 313.65 2.1K
14:50 313.65 313.75 312.65 312.85 5.1K
14:55 313.00 313.00 312.30 312.30 4.1K
15:00 312.30 312.75 311.35 312.30 18.6K
15:05 312.30 312.80 311.60 311.65 4.9K
15:10 312.05 312.50 311.15 311.20 17.3K
15:15 311.35 313.40 311.20 312.75 11.6K
15:20 312.70 312.80 311.00 311.40 7.5K
15:25 311.65 312.25 311.30 311.95 14.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 327.00 327.15 310.20 311.95 0.9M
2025-09-25 314.95 330.80 314.05 328.10 3.1M
2025-09-24 307.50 314.00 305.45 308.35 1.1M
2025-09-23 297.45 312.15 293.45 307.45 1.3M
2025-09-22 282.95 305.20 282.00 296.35 2.0M
2025-09-19 279.15 284.40 276.55 282.60 0.2M
2025-09-18 286.90 286.90 279.15 280.10 0.2M
2025-09-17 288.30 291.90 283.30 284.55 0.7M
2025-09-16 280.05 294.20 279.40 289.45 1.1M
2025-09-15 280.20 286.90 278.25 280.25 1.1M
2025-09-12 252.40 283.60 251.00 280.20 3.0M
2025-09-11 242.95 256.00 242.95 248.55 0.5M
2025-09-10 244.40 249.25 243.90 245.15 0.7M
2025-09-09 245.80 246.15 242.00 244.30 0.1M
2025-09-08 244.35 250.45 241.55 245.00 0.1M
2025-09-05 240.15 245.50 240.15 244.20 0.1M
2025-09-04 249.55 251.20 242.05 242.85 0.1M
2025-09-03 239.30 250.80 238.50 248.00 0.3M
2025-09-02 232.90 241.15 232.15 237.75 0.1M
2025-09-01 226.25 233.85 226.25 232.70 0.3M
2025-08-29 230.85 231.75 227.50 229.80 0.1M
2025-08-28 230.70 232.00 226.70 230.75 0.1M
2025-08-26 234.70 237.50 229.65 230.50 0.2M
2025-08-25 238.10 239.75 235.25 236.30 0.1M
2025-08-22 239.40 240.10 236.55 237.75 0.1M
2025-08-21 242.40 242.60 239.10 239.85 0.1M
2025-08-20 244.35 244.35 239.40 240.60 0.1M
2025-08-19 243.00 243.25 238.10 242.15 0.1M
2025-08-18 242.70 244.60 239.05 240.90 0.1M
2025-08-14 242.90 243.00 238.90 240.10 0.1M
2025-08-13 239.20 243.55 239.20 242.20 0.1M
2025-08-12 240.95 241.00 236.35 239.20 0.3M
2025-08-11 237.55 239.00 234.00 238.20 0.1M
2025-08-08 242.30 243.10 235.30 237.30 0.3M
2025-08-07 243.25 245.35 236.25 241.20 0.6M
2025-08-06 247.00 248.30 242.75 244.95 0.1M
2025-08-05 242.65 251.90 241.35 246.70 0.9M
2025-08-04 235.20 245.20 234.20 244.30 0.2M
2025-08-01 243.25 245.55 236.00 237.35 0.5M
2025-07-31 251.20 256.25 241.80 243.35 0.7M
2025-07-30 259.30 262.25 253.70 258.95 0.4M
2025-07-29 248.10 260.45 245.35 258.45 0.3M
2025-07-28 257.65 259.00 247.45 248.10 0.2M
2025-07-25 272.40 272.40 255.80 258.85 0.2M
2025-07-24 276.65 279.30 273.05 273.60 0.1M
2025-07-23 273.95 279.90 272.00 275.90 0.3M
2025-07-22 274.55 281.75 271.30 271.85 0.4M
2025-07-21 270.05 275.90 268.75 273.90 0.2M
2025-07-18 267.30 271.70 266.75 269.70 0.4M
2025-07-17 264.75 268.15 263.30 267.65 0.3M
2025-07-16 261.80 266.65 260.00 263.75 0.3M
2025-07-15 264.00 265.80 261.20 262.05 0.1M
2025-07-14 263.00 264.95 259.35 263.40 0.2M
2025-07-11 263.75 267.90 261.50 263.30 0.3M
2025-07-10 264.75 266.95 263.00 265.10 0.1M
2025-07-09 279.25 281.05 260.45 264.70 0.5M
2025-07-08 271.85 276.45 270.65 273.70 0.1M
2025-07-07 276.45 277.15 273.00 274.30 0.2M
2025-07-04 280.60 282.35 275.05 277.15 0.2M
2025-07-03 284.65 287.50 279.80 280.60 0.2M
2025-07-02 282.00 285.00 278.25 283.60 0.5M
2025-07-01 280.90 286.00 275.55 283.60 0.6M
2025-06-30 278.50 285.95 276.05 279.35 1.5M
2025-06-27 275.75 281.20 274.50 276.10 0.7M
2025-06-26 261.10 273.20 257.70 272.05 0.5M
2025-06-25 258.15 260.50 255.80 259.20 0.1M
2025-06-24 255.00 261.60 253.65 257.15 0.2M
2025-06-23 244.75 253.35 244.05 251.45 0.2M
2025-06-20 244.95 249.45 243.55 248.55 0.4M
2025-06-19 253.50 253.60 243.00 244.70 0.2M
2025-06-18 252.75 255.75 251.25 253.50 0.2M
2025-06-17 261.90 262.10 252.15 252.75 0.4M
2025-06-16 252.55 263.95 246.55 263.00 0.7M
2025-06-13 249.55 256.90 248.90 253.90 0.3M
2025-06-12 261.60 262.95 254.10 254.65 0.6M
2025-06-11 264.60 267.10 258.00 259.60 0.8M
2025-06-10 261.00 265.25 260.75 263.85 2.4M
2025-06-09 259.00 261.05 256.50 258.95 0.3M
2025-06-06 255.60 261.60 254.90 255.95 1.4M
2025-06-05 254.30 255.70 249.65 254.05 0.3M
2025-06-04 249.20 254.25 247.45 253.05 0.5M
2025-06-03 255.00 257.40 247.85 248.50 0.3M
2025-06-02 246.00 253.55 243.00 252.30 0.3M
2025-05-30 252.05 253.25 246.30 247.40 0.2M
2025-05-29 251.95 256.45 247.20 251.20 0.9M
2025-05-28 251.30 258.00 246.90 248.50 1.0M
2025-05-27 244.10 247.65 244.10 245.00 0.6M
2025-05-26 242.40 245.50 240.40 243.85 0.5M
2025-05-23 227.15 239.95 225.60 238.00 1.3M
2025-05-22 229.40 229.40 224.55 226.40 0.2M
2025-05-21 225.85 230.50 222.80 229.40 1.1M
2025-05-20 228.80 231.90 224.70 225.10 0.7M
2025-05-19 224.70 231.45 224.70 227.00 0.6M
2025-05-16 228.15 230.95 225.50 226.20 0.5M
2025-05-15 232.95 233.90 226.60 227.80 0.7M
2025-05-14 223.70 232.80 222.45 231.95 0.9M
2025-05-13 226.90 226.95 221.15 221.85 1.5M
2025-05-12 214.55 226.75 212.65 225.15 0.3M
2025-05-09 198.95 206.20 197.70 205.15 0.1M
2025-05-08 213.00 214.20 202.50 204.55 0.1M
2025-05-07 202.15 212.60 202.15 212.00 0.6M
2025-05-06 217.95 218.25 206.75 207.40 0.2M
2025-05-05 215.00 217.95 211.00 217.30 0.1M
2025-05-02 212.60 218.80 212.60 213.10 0.1M
2025-04-30 218.65 219.00 212.00 212.90 0.1M
2025-04-29 219.25 222.70 216.55 218.30 0.1M
2025-04-28 213.95 221.00 213.45 218.05 0.1M
2025-04-25 224.30 226.00 212.20 213.45 0.3M
2025-04-24 223.55 227.45 223.55 224.10 0.2M
2025-04-23 226.95 229.90 218.50 225.50 0.3M
2025-04-22 221.75 226.55 220.25 224.45 0.3M
2025-04-21 214.05 221.40 212.90 220.60 0.2M
2025-04-17 208.65 214.40 207.65 210.40 0.5M
2025-04-16 210.05 212.25 208.30 209.85 0.2M
2025-04-15 204.00 210.85 203.80 210.55 0.5M
2025-04-11 203.00 203.00 198.05 200.00 0.3M
2025-04-09 191.20 199.05 187.45 196.45 0.2M
2025-04-08 193.20 196.45 189.40 192.40 0.2M
2025-04-07 185.20 199.90 183.90 187.95 0.7M
2025-04-04 224.35 224.35 202.00 204.20 0.6M
2025-04-03 223.40 231.85 223.30 224.70 0.9M
2025-04-02 224.15 228.15 216.50 226.60 0.2M
2025-04-01 220.00 223.60 216.30 221.80 0.2M
2025-03-28 224.60 229.25 218.75 220.60 1.9M
2025-03-27 224.65 225.40 219.90 224.65 0.6M
2025-03-26 229.60 237.20 224.40 225.40 0.7M
2025-03-25 239.95 240.60 227.60 228.60 1.1M
2025-03-24 232.00 240.10 231.10 237.60 1.5M
2025-03-21 232.00 237.70 228.80 229.95 0.9M
2025-03-20 227.05 236.70 223.70 232.00 1.1M
2025-03-19 223.40 228.55 222.05 224.40 0.5M
2025-03-18 216.65 222.85 216.65 221.80 0.5M
2025-03-17 217.70 218.20 213.30 215.35 0.3M
2025-03-13 222.70 224.00 215.15 215.80 0.2M
2025-03-12 219.05 223.05 215.15 218.85 1.1M
2025-03-11 215.00 219.75 212.30 218.20 0.2M
2025-03-10 224.65 225.00 216.35 217.55 0.8M
2025-03-07 223.90 232.20 222.50 223.65 0.9M
2025-03-06 222.25 227.30 220.15 223.45 0.3M
2025-03-05 202.65 218.80 202.65 217.35 0.5M
2025-03-04 203.35 206.30 198.60 202.65 0.1M
2025-03-03 201.30 206.20 195.35 203.35 0.3M
2025-02-28 210.95 210.95 201.10 202.35 0.8M
2025-02-27 217.80 217.95 211.20 212.25 0.6M
2025-02-25 218.55 220.75 215.25 217.10 0.1M
2025-02-24 220.65 221.55 216.90 218.55 0.3M
2025-02-21 223.45 230.25 221.35 222.65 0.1M
2025-02-20 216.35 225.70 215.15 224.20 0.4M
2025-02-19 209.65 221.70 208.50 217.85 1.1M
2025-02-18 213.95 215.20 206.65 213.40 1.0M
2025-02-17 214.00 216.40 207.05 215.40 0.2M
2025-02-14 230.35 231.40 211.75 214.20 0.4M
2025-02-13 224.60 232.65 222.85 225.95 0.1M
2025-02-12 227.75 230.00 218.25 224.55 0.1M
2025-02-11 235.00 242.05 228.00 229.95 0.2M
2025-02-10 243.30 243.60 236.00 236.75 0.2M
2025-02-07 241.75 246.50 237.80 244.25 0.2M
2025-02-06 250.00 250.00 239.00 240.75 0.2M
2025-02-05 240.60 247.55 239.65 244.55 0.4M
2025-02-04 236.00 243.25 233.00 238.55 0.2M
2025-02-03 235.55 236.00 229.20 232.40 0.2M
2025-02-01 246.35 246.35 218.85 240.80 0.2M
2025-01-31 229.95 240.35 223.30 237.90 0.8M
2025-01-30 232.45 235.70 227.80 229.50 0.1M
2025-01-29 228.00 236.00 225.20 228.40 0.1M
2025-01-28 231.45 234.50 223.45 227.70 0.7M
2025-01-27 240.35 240.35 230.00 231.15 0.1M
2025-01-24 245.90 249.75 240.25 241.90 0.1M
2025-01-23 241.00 247.40 240.35 246.00 0.3M
2025-01-22 244.70 244.90 236.10 242.15 0.2M
2025-01-21 251.00 255.25 242.00 243.45 0.2M
2025-01-20 246.60 253.85 243.15 251.20 0.2M
2025-01-17 231.95 251.90 231.00 247.40 0.9M
2025-01-16 223.65 235.20 223.65 231.80 0.7M
2025-01-15 228.90 230.75 220.10 220.80 0.7M
2025-01-14 218.95 229.85 218.60 226.10 0.5M
2025-01-13 231.70 235.95 217.10 218.85 0.5M
2025-01-10 236.40 241.20 230.25 233.35 0.8M
2025-01-09 238.75 239.20 234.05 235.20 0.4M
2025-01-08 238.15 241.65 234.40 239.50 0.3M
2025-01-07 236.05 242.35 235.35 238.55 0.2M
2025-01-06 249.00 249.95 235.00 235.60 0.5M
2025-01-03 250.05 256.50 249.05 250.40 0.2M
2025-01-02 248.00 250.90 247.00 249.65 0.1M
2025-01-01 247.90 250.00 245.25 247.50 0.2M