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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 275.35 277.45 263.00 273.60 3.2M
2023-12-28 240.00 277.90 239.95 270.40 4.3M
2023-12-27 234.20 239.30 228.70 235.20 1.1M
2023-12-26 229.30 238.20 229.00 233.10 2.1M
2023-12-22 218.35 232.00 218.00 226.60 2.7M
2023-12-21 195.30 220.30 193.15 217.65 4.0M
2023-12-20 210.45 212.70 194.05 196.60 2.3M
2023-12-19 199.25 209.00 198.00 207.85 1.7M
2023-12-18 187.85 198.50 185.40 196.95 2.4M
2023-12-15 186.00 192.00 185.75 187.50 0.6M
2023-12-14 183.50 187.20 183.30 184.30 0.4M
2023-12-13 179.80 183.90 177.25 182.25 0.4M
2023-12-12 184.50 185.30 177.00 180.10 0.4M
2023-12-11 186.45 186.45 181.75 182.85 0.5M
2023-12-08 184.10 191.90 183.55 186.40 5.2M
2023-12-07 180.40 184.20 177.90 182.80 1.4M
2023-12-06 177.90 181.25 175.95 180.30 0.6M
2023-12-05 179.00 180.75 173.35 177.80 0.3M
2023-12-04 179.10 183.20 176.15 178.05 1.2M
2023-12-01 175.75 179.55 173.65 175.50 1.0M
2023-11-30 174.00 174.50 165.55 173.25 0.5M
2023-11-29 170.45 177.90 170.10 173.25 1.9M
2023-11-28 165.65 169.25 163.90 168.70 0.7M
2023-11-24 163.15 167.35 162.35 164.00 0.9M
2023-11-23 157.45 163.40 156.50 162.15 0.2M
2023-11-22 160.45 161.20 157.20 158.00 0.1M
2023-11-21 158.05 161.80 158.00 158.50 0.8M
2023-11-20 158.15 161.25 156.50 156.95 0.4M
2023-11-17 158.70 161.70 157.10 157.90 0.2M
2023-11-16 160.85 161.90 158.35 158.85 0.3M
2023-11-15 164.40 164.40 159.60 160.30 0.3M
2023-11-13 151.95 163.60 149.45 162.00 2.3M
2023-11-12 149.00 150.65 148.55 149.95 0.3M
2023-11-10 144.35 146.40 142.60 145.15 0.2M
2023-11-09 146.95 147.40 143.50 144.35 0.2M
2023-11-08 147.75 148.05 145.20 146.20 0.7M
2023-11-07 148.00 148.30 145.75 145.95 0.6M
2023-11-06 146.05 149.10 146.05 147.80 0.2M
2023-11-03 147.35 147.40 144.55 145.30 0.2M
2023-11-02 143.60 146.20 142.45 145.85 0.1M
2023-11-01 143.40 144.00 140.20 140.70 0.2M
2023-10-31 146.35 146.50 142.65 143.20 0.2M
2023-10-30 141.75 143.95 140.65 143.45 0.8M
2023-10-27 142.00 142.70 139.75 140.75 1.0M
2023-10-26 136.80 141.50 135.70 140.85 0.5M
2023-10-25 144.60 145.80 139.00 141.15 0.3M
2023-10-23 152.10 156.35 140.40 141.75 0.7M
2023-10-20 157.85 159.30 152.35 154.00 0.4M
2023-10-19 154.45 157.90 153.05 157.20 0.3M
2023-10-18 159.90 160.75 153.80 154.75 0.2M
2023-10-17 162.30 162.30 157.60 158.40 0.2M
2023-10-16 157.05 160.50 155.70 160.10 0.4M
2023-10-13 155.95 158.80 154.50 157.50 0.3M
2023-10-12 155.00 158.15 154.65 157.35 0.9M
2023-10-11 155.25 158.15 153.50 153.90 0.6M
2023-10-10 150.05 155.55 149.65 154.85 0.4M
2023-10-09 148.05 152.65 147.80 148.90 0.2M
2023-10-06 154.90 155.70 153.25 154.35 0.3M
2023-10-05 158.35 158.35 153.10 153.75 0.3M
2023-10-04 160.80 161.50 153.15 155.70 0.7M
2023-10-03 161.95 162.40 159.00 160.85 0.4M
2023-09-29 157.45 163.20 157.45 162.55 0.4M
2023-09-28 160.05 162.30 154.50 156.20 0.7M
2023-09-27 156.05 161.20 152.40 159.35 0.8M
2023-09-26 158.75 160.35 155.50 156.35 0.3M
2023-09-25 153.55 159.85 151.50 157.70 0.5M
2023-09-22 154.30 155.10 150.80 153.50 0.8M
2023-09-21 158.60 158.60 151.75 154.25 0.2M
2023-09-20 157.35 163.65 155.65 159.05 0.4M
2023-09-18 160.80 161.00 156.70 157.30 0.7M
2023-09-15 163.85 164.10 160.20 161.40 0.3M
2023-09-14 159.85 162.45 157.35 161.80 0.4M
2023-09-13 155.35 159.35 150.10 158.50 0.9M
2023-09-12 168.70 169.20 153.20 154.80 1.1M
2023-09-11 168.30 170.85 165.65 166.55 0.6M
2023-09-08 163.05 168.85 163.05 167.00 1.0M
2023-09-07 163.50 165.45 161.65 162.70 0.4M
2023-09-06 168.60 168.80 162.65 163.65 0.6M
2023-09-05 172.70 172.75 167.25 168.60 0.8M
2023-09-04 167.15 174.70 165.65 171.55 1.0M
2023-09-01 159.05 168.00 157.20 167.05 2.2M
2023-08-31 155.80 163.30 154.35 158.45 1.8M
2023-08-30 152.65 158.25 152.65 154.65 1.1M
2023-08-29 148.15 152.35 148.15 151.75 0.6M
2023-08-28 144.05 151.10 144.05 147.85 0.8M
2023-08-25 145.10 147.50 144.20 144.85 0.5M
2023-08-24 149.40 150.95 145.20 146.35 0.6M
2023-08-23 145.65 149.90 145.65 148.35 1.0M
2023-08-22 137.20 146.35 137.20 144.80 1.2M
2023-08-21 140.90 141.75 135.95 136.85 0.7M
2023-08-18 142.55 144.70 139.00 140.80 0.4M
2023-08-17 142.95 145.55 141.85 142.50 0.4M
2023-08-16 145.00 147.20 138.40 142.80 2.4M
2023-08-14 160.95 160.95 150.80 152.85 1.4M
2023-08-11 148.25 160.70 147.55 159.00 2.5M
2023-08-10 152.30 154.25 147.15 148.25 1.2M
2023-08-09 148.20 152.55 148.00 151.90 0.4M
2023-08-08 147.85 149.25 146.10 146.70 0.4M
2023-08-07 155.00 155.05 146.00 148.15 1.6M
2023-08-04 153.40 157.30 153.15 154.00 1.9M
2023-08-03 149.65 153.65 147.00 151.15 1.5M
2023-08-02 151.45 152.55 143.20 146.85 1.5M
2023-08-01 143.20 152.70 142.45 150.40 3.0M
2023-07-31 130.20 142.20 130.10 141.05 2.8M
2023-07-28 127.80 129.00 126.35 127.80 0.5M
2023-07-27 127.00 128.60 126.25 127.75 0.5M
2023-07-26 125.75 126.80 124.05 126.10 0.7M
2023-07-25 118.75 125.05 118.40 124.55 1.4M
2023-07-24 120.00 120.05 117.90 118.15 0.5M
2023-07-21 119.70 120.60 117.85 120.00 0.2M
2023-07-20 120.00 120.90 118.85 119.65 0.1M
2023-07-19 120.10 122.25 119.25 119.75 0.4M
2023-07-18 123.00 123.20 119.30 119.95 0.2M
2023-07-17 120.05 123.50 120.05 122.50 0.8M
2023-07-14 117.65 121.25 117.65 120.20 0.3M
2023-07-13 121.50 121.90 115.90 117.20 0.6M
2023-07-12 119.00 120.65 117.70 119.55 0.2M
2023-07-11 118.95 119.75 118.15 118.80 0.2M
2023-07-10 120.90 120.95 117.55 118.05 0.6M
2023-07-07 123.45 123.45 118.50 119.40 0.6M
2023-07-06 116.80 123.00 116.05 122.10 0.8M
2023-07-05 117.05 118.25 115.75 116.25 0.2M
2023-07-04 118.50 118.95 116.70 117.05 0.2M
2023-07-03 116.60 119.40 116.60 118.25 0.2M
2023-06-30 116.00 117.95 115.15 116.00 0.3M
2023-06-28 115.10 119.30 115.10 115.90 0.7M
2023-06-27 116.20 116.95 114.65 115.25 0.3M
2023-06-26 113.85 116.30 113.05 116.00 0.2M
2023-06-23 116.95 116.95 112.35 113.85 0.4M
2023-06-22 117.45 117.80 114.80 115.20 0.4M
2023-06-21 117.30 117.70 114.85 115.65 0.2M
2023-06-20 114.45 119.15 113.95 117.05 0.9M
2023-06-19 116.20 116.20 113.90 114.50 0.2M
2023-06-16 114.30 116.20 114.10 115.15 0.2M
2023-06-15 115.90 116.25 113.70 114.20 0.5M
2023-06-14 114.70 116.25 114.05 115.30 0.7M
2023-06-13 113.75 114.60 112.90 113.35 0.2M
2023-06-12 112.75 114.10 112.35 113.35 0.1M
2023-06-09 113.25 114.25 112.45 112.70 0.2M
2023-06-08 115.95 116.05 113.30 113.45 0.3M
2023-06-07 113.75 115.75 113.35 115.10 0.3M
2023-06-06 114.00 115.50 112.80 113.70 0.7M
2023-06-05 114.20 115.30 113.80 114.25 0.5M
2023-06-02 112.05 114.55 112.00 113.90 0.4M
2023-06-01 114.85 114.85 111.20 111.60 0.3M
2023-05-31 111.00 113.45 109.50 113.20 1.4M
2023-05-30 108.25 112.80 108.15 111.15 1.0M
2023-05-29 106.95 109.35 106.05 108.90 0.6M
2023-05-26 102.75 107.15 102.75 106.95 0.5M
2023-05-25 102.00 103.00 101.10 102.75 0.3M
2023-05-24 102.75 102.85 101.60 102.25 0.2M
2023-05-23 103.55 104.40 102.45 102.90 0.2M
2023-05-22 104.30 104.30 102.25 103.60 0.3M
2023-05-19 102.05 103.00 100.50 101.55 0.2M
2023-05-18 102.60 103.95 101.75 101.85 0.1M
2023-05-17 103.70 104.15 101.65 102.55 0.3M
2023-05-16 104.95 105.50 104.05 104.30 0.6M
2023-05-15 102.05 104.95 101.25 104.40 0.4M
2023-05-12 105.00 105.00 102.00 102.10 0.2M
2023-05-11 105.20 106.95 104.60 105.00 0.6M
2023-05-10 105.20 106.40 104.40 105.70 0.5M
2023-05-09 107.90 108.65 105.15 105.75 0.3M
2023-05-08 105.50 107.25 104.70 106.90 0.3M
2023-05-05 107.55 107.60 104.30 104.65 0.2M
2023-05-04 105.60 108.45 105.30 107.55 0.5M
2023-05-03 104.20 105.95 103.15 105.15 0.2M
2023-05-02 101.75 104.95 101.30 104.30 0.3M
2023-04-28 100.48 101.91 100.20 101.39 0.1M
2023-04-27 99.47 100.32 98.58 99.73 1.5M
2023-04-26 98.56 99.28 98.00 98.86 0.2M
2023-04-25 99.88 100.43 98.75 99.12 0.1M
2023-04-24 98.21 99.49 97.60 99.23 0.1M
2023-04-21 100.63 101.41 98.21 98.49 0.2M
2023-04-20 101.00 102.11 100.50 101.07 0.1M
2023-04-19 100.33 103.75 100.33 101.23 0.2M
2023-04-18 102.60 102.77 100.60 101.15 0.2M
2023-04-17 99.51 102.60 99.51 102.39 0.1M
2023-04-13 101.29 101.78 99.72 100.48 0.1M
2023-04-12 100.70 101.59 100.40 100.86 0.2M
2023-04-11 100.51 101.08 99.70 100.69 0.2M
2023-04-10 99.28 101.25 98.85 100.57 0.3M
2023-04-06 98.25 99.27 97.29 99.08 0.2M
2023-04-05 98.99 99.00 96.95 98.37 0.3M
2023-04-03 99.01 99.70 98.25 99.36 0.3M
2023-03-31 98.15 100.03 97.26 98.44 0.4M
2023-03-29 94.89 96.95 94.69 96.50 0.3M
2023-03-28 96.47 96.68 94.05 94.71 0.3M
2023-03-27 96.51 97.42 95.22 96.06 0.1M
2023-03-24 99.38 99.39 95.55 96.07 0.3M
2023-03-23 98.57 100.50 98.36 98.68 0.2M
2023-03-22 98.95 99.85 97.69 98.26 0.1M
2023-03-21 98.27 98.80 97.05 98.07 0.1M
2023-03-20 99.24 99.53 96.50 97.19 0.2M
2023-03-17 98.20 101.25 97.85 100.28 0.2M
2023-03-16 98.49 98.49 94.00 97.79 0.2M
2023-03-15 98.56 100.42 98.30 98.57 0.2M
2023-03-14 99.78 100.00 97.58 98.22 0.3M
2023-03-13 100.71 102.10 98.00 98.70 0.2M
2023-03-10 100.82 101.48 99.64 100.67 0.2M
2023-03-09 101.50 104.26 101.50 102.15 0.2M
2023-03-08 101.50 101.93 99.38 101.45 0.2M
2023-03-06 103.79 103.79 101.99 102.30 0.2M
2023-03-03 102.25 103.55 100.52 102.98 0.3M
2023-03-02 102.90 103.40 101.03 101.45 0.1M
2023-03-01 98.00 102.90 98.00 102.57 0.4M
2023-02-28 97.50 98.15 96.25 97.30 0.2M
2023-02-27 100.95 100.95 95.60 96.90 0.2M
2023-02-24 102.65 102.65 99.50 99.95 0.2M
2023-02-23 101.05 102.80 100.00 101.60 0.2M
2023-02-22 103.10 104.30 100.65 100.85 0.3M
2023-02-21 105.35 105.95 103.40 103.60 0.2M
2023-02-20 106.75 106.75 103.50 104.25 0.3M
2023-02-17 108.30 109.30 105.90 106.10 0.1M
2023-02-16 106.75 108.65 106.75 108.10 0.2M
2023-02-15 105.90 107.55 105.30 106.70 0.2M
2023-02-14 106.50 107.00 104.90 106.55 0.2M
2023-02-13 107.05 108.35 105.30 105.90 0.1M
2023-02-10 107.00 107.80 105.60 107.05 0.1M
2023-02-09 108.50 109.35 106.35 107.10 0.2M
2023-02-08 106.30 109.10 105.30 108.15 0.5M
2023-02-07 106.00 106.40 103.30 105.85 0.4M
2023-02-06 107.00 109.00 105.05 105.85 0.4M
2023-02-03 116.65 117.45 106.10 107.55 0.8M
2023-02-02 116.65 119.30 115.50 116.60 0.3M
2023-02-01 124.75 124.75 115.25 118.25 0.3M
2023-01-31 120.45 124.40 120.45 123.15 0.1M
2023-01-30 122.45 124.40 118.65 120.45 0.3M
2023-01-27 126.50 129.15 122.15 123.35 0.4M
2023-01-25 128.60 129.35 126.80 127.15 0.3M
2023-01-24 128.45 129.65 127.10 128.75 0.3M
2023-01-23 130.45 131.00 127.80 129.20 0.8M
2023-01-20 130.95 132.10 129.15 130.00 0.5M
2023-01-19 129.75 132.40 128.65 130.80 0.6M
2023-01-18 128.95 130.85 128.45 130.50 0.7M
2023-01-17 128.55 129.20 126.55 128.25 0.2M
2023-01-16 129.00 129.50 125.35 127.90 0.6M
2023-01-13 125.55 127.30 125.25 126.85 0.6M
2023-01-12 126.75 126.80 124.50 125.35 1.2M
2023-01-11 124.50 125.90 123.50 125.45 1.5M
2023-01-10 120.35 125.65 119.50 123.15 0.9M
2023-01-09 118.00 120.60 117.90 119.60 0.3M
2023-01-06 115.55 119.40 115.40 115.75 0.5M
2023-01-05 114.90 116.70 114.30 115.50 0.2M
2023-01-04 116.25 116.25 113.50 114.55 0.2M
2023-01-03 117.75 117.75 114.95 116.30 0.1M
2023-01-02 110.20 117.05 109.65 116.70 0.6M