HINDUSTAN COPPER LIMITED (hindcopper)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 225.75 | 225.77 | 225.57 | 225.7 | 10600 |
| 2025-05-20 15:28:00 | 225.49 | 225.75 | 225.49 | 225.75 | 18550 |
| 2025-05-20 15:27:00 | 225.23 | 225.49 | 225.23 | 225.49 | 10600 |
| 2025-05-20 15:26:00 | 225.0 | 225.35 | 225.0 | 225.23 | 34450 |
| 2025-05-20 15:25:00 | 225.0 | 225.0 | 225.0 | 225.0 | 21200 |
| 2025-05-20 15:24:00 | 224.99 | 225.0 | 224.99 | 225.0 | 21200 |
| 2025-05-20 15:23:00 | 225.35 | 225.35 | 224.99 | 224.99 | 58300 |
| 2025-05-20 15:22:00 | 225.0 | 225.35 | 225.0 | 225.35 | 2650 |
| 2025-05-20 15:21:00 | 225.0 | 225.0 | 225.0 | 225.0 | 55650 |
| 2025-05-20 15:20:00 | 225.0 | 225.23 | 225.0 | 225.0 | 95400 |
| 2025-05-20 15:19:00 | 225.0 | 225.0 | 225.0 | 225.0 | 2650 |
| 2025-05-20 15:18:00 | 225.0 | 225.0 | 225.0 | 225.0 | 0 |
| 2025-05-20 15:17:00 | 225.0 | 225.0 | 225.0 | 225.0 | 23850 |
| 2025-05-20 15:16:00 | 225.0 | 225.0 | 225.0 | 225.0 | 5300 |
| 2025-05-20 15:15:00 | 225.02 | 225.02 | 225.0 | 225.0 | 5300 |
| 2025-05-20 15:14:00 | 225.2 | 225.2 | 225.02 | 225.02 | 31800 |
| 2025-05-20 15:13:00 | 225.0 | 225.0 | 225.0 | 225.0 | 10600 |
| 2025-05-20 15:12:00 | 225.0 | 225.0 | 224.96 | 225.0 | 13250 |
| 2025-05-20 15:11:00 | 225.0 | 225.0 | 225.0 | 225.0 | 10600 |
| 2025-05-20 15:10:00 | 225.0 | 225.21 | 225.0 | 225.0 | 18550 |
| 2025-05-20 15:09:00 | 224.86 | 225.19 | 224.86 | 225.0 | 42400 |
| 2025-05-20 15:08:00 | 224.86 | 224.86 | 224.86 | 224.86 | 0 |
| 2025-05-20 15:07:00 | 224.8 | 224.86 | 224.8 | 224.86 | 2650 |
| 2025-05-20 15:06:00 | 224.71 | 224.8 | 224.71 | 224.8 | 2650 |
| 2025-05-20 15:05:00 | 224.71 | 224.71 | 224.71 | 224.71 | 0 |
| 2025-05-20 15:04:00 | 224.94 | 224.94 | 224.71 | 224.71 | 2650 |
| 2025-05-20 15:03:00 | 225.0 | 225.0 | 224.94 | 224.94 | 10600 |
| 2025-05-20 15:02:00 | 225.0 | 225.0 | 225.0 | 225.0 | 7950 |
| 2025-05-20 15:01:00 | 224.8 | 225.0 | 224.8 | 225.0 | 18550 |
| 2025-05-20 15:00:00 | 225.08 | 225.08 | 224.51 | 224.8 | 5300 |
| 2025-05-20 14:59:00 | 224.99 | 225.08 | 224.99 | 225.08 | 23850 |
| 2025-05-20 14:58:00 | 224.99 | 224.99 | 224.99 | 224.99 | 0 |
| 2025-05-20 14:57:00 | 224.92 | 225.0 | 224.92 | 224.99 | 5300 |
| 2025-05-20 14:56:00 | 225.21 | 225.21 | 224.92 | 224.92 | 2650 |
| 2025-05-20 14:55:00 | 225.0 | 226.32 | 225.0 | 225.21 | 29150 |
| 2025-05-20 14:54:00 | 225.0 | 225.0 | 225.0 | 225.0 | 37100 |
| 2025-05-20 14:53:00 | 225.5 | 225.5 | 225.5 | 225.5 | 0 |
| 2025-05-20 14:52:00 | 225.55 | 226.24 | 225.5 | 225.5 | 45050 |
| 2025-05-20 14:51:00 | 226.0 | 226.0 | 225.55 | 225.55 | 23850 |
| 2025-05-20 14:50:00 | 226.0 | 226.3 | 226.0 | 226.0 | 10600 |
| 2025-05-20 14:49:00 | 226.5 | 226.5 | 226.0 | 226.0 | 13250 |
| 2025-05-20 14:48:00 | 227.19 | 227.19 | 226.11 | 226.5 | 18550 |
| 2025-05-20 14:47:00 | 227.19 | 227.19 | 227.19 | 227.19 | 0 |
| 2025-05-20 14:46:00 | 225.41 | 227.19 | 225.41 | 227.19 | 2650 |
| 2025-05-20 14:45:00 | 225.41 | 225.41 | 225.41 | 225.41 | 0 |
| 2025-05-20 14:44:00 | 225.41 | 225.41 | 225.41 | 225.41 | 0 |
| 2025-05-20 14:43:00 | 225.41 | 225.41 | 225.41 | 225.41 | 0 |
| 2025-05-20 14:42:00 | 226.5 | 226.5 | 225.41 | 225.41 | 2650 |
| 2025-05-20 14:41:00 | 226.14 | 226.5 | 226.14 | 226.5 | 2650 |
| 2025-05-20 14:40:00 | 227.81 | 227.81 | 226.14 | 226.14 | 5300 |
| 2025-05-20 14:39:00 | 227.81 | 227.81 | 227.81 | 227.81 | 0 |
| 2025-05-20 14:38:00 | 227.81 | 227.81 | 227.81 | 227.81 | 0 |
| 2025-05-20 14:37:00 | 228.02 | 228.02 | 227.81 | 227.81 | 2650 |
| 2025-05-20 14:36:00 | 228.67 | 228.67 | 228.02 | 228.02 | 2650 |
| 2025-05-20 14:35:00 | 226.75 | 228.67 | 225.6 | 228.67 | 34450 |
| 2025-05-20 14:34:00 | 225.72 | 225.72 | 225.72 | 225.72 | 0 |
| 2025-05-20 14:33:00 | 225.72 | 225.72 | 225.72 | 225.72 | 0 |
| 2025-05-20 14:32:00 | 225.9 | 225.9 | 225.72 | 225.72 | 5300 |
| 2025-05-20 14:31:00 | 225.9 | 225.9 | 225.9 | 225.9 | 0 |
| 2025-05-20 14:30:00 | 225.9 | 225.9 | 225.9 | 225.9 | 0 |
| 2025-05-20 14:29:00 | 225.67 | 226.38 | 225.67 | 225.9 | 5300 |
| 2025-05-20 14:28:00 | 225.67 | 225.67 | 225.67 | 225.67 | 0 |
| 2025-05-20 14:27:00 | 225.67 | 225.67 | 225.67 | 225.67 | 0 |
| 2025-05-20 14:26:00 | 226.48 | 226.48 | 225.67 | 225.67 | 5300 |
| 2025-05-20 14:25:00 | 226.48 | 226.48 | 226.48 | 226.48 | 0 |
| 2025-05-20 14:24:00 | 226.48 | 226.48 | 226.48 | 226.48 | 0 |
| 2025-05-20 14:23:00 | 226.01 | 226.48 | 225.8 | 226.48 | 5300 |
| 2025-05-20 14:22:00 | 226.01 | 226.01 | 226.01 | 226.01 | 0 |
| 2025-05-20 14:21:00 | 226.0 | 226.01 | 226.0 | 226.01 | 10600 |
| 2025-05-20 14:20:00 | 226.0 | 226.0 | 226.0 | 226.0 | 0 |
| 2025-05-20 14:19:00 | 226.0 | 226.0 | 226.0 | 226.0 | 0 |
| 2025-05-20 14:18:00 | 225.75 | 226.0 | 225.75 | 226.0 | 10600 |
| 2025-05-20 14:17:00 | 226.6 | 226.6 | 225.75 | 225.75 | 7950 |
| 2025-05-20 14:16:00 | 227.01 | 227.01 | 226.6 | 226.6 | 13250 |
| 2025-05-20 14:15:00 | 227.01 | 227.01 | 227.01 | 227.01 | 0 |
| 2025-05-20 14:14:00 | 227.02 | 227.02 | 227.01 | 227.01 | 5300 |
| 2025-05-20 14:13:00 | 227.3 | 227.3 | 227.02 | 227.02 | 5300 |
| 2025-05-20 14:12:00 | 227.4 | 227.4 | 227.3 | 227.3 | 5300 |
| 2025-05-20 14:11:00 | 227.4 | 227.4 | 227.4 | 227.4 | 0 |
| 2025-05-20 14:10:00 | 227.5 | 227.5 | 227.15 | 227.4 | 10600 |
| 2025-05-20 14:09:00 | 227.5 | 227.5 | 227.5 | 227.5 | 0 |
| 2025-05-20 14:08:00 | 227.99 | 227.99 | 227.5 | 227.5 | 2650 |
| 2025-05-20 14:07:00 | 227.67 | 227.99 | 227.65 | 227.99 | 7950 |
| 2025-05-20 14:06:00 | 227.91 | 227.91 | 227.67 | 227.67 | 2650 |
| 2025-05-20 14:05:00 | 228.0 | 228.0 | 227.91 | 227.91 | 7950 |
| 2025-05-20 14:04:00 | 229.24 | 229.24 | 228.0 | 228.0 | 10600 |
| 2025-05-20 14:03:00 | 229.24 | 229.24 | 229.24 | 229.24 | 0 |
| 2025-05-20 14:02:00 | 229.29 | 229.29 | 229.24 | 229.24 | 5300 |
| 2025-05-20 14:01:00 | 229.29 | 229.29 | 229.29 | 229.29 | 0 |
| 2025-05-20 14:00:00 | 229.29 | 229.29 | 229.29 | 229.29 | 0 |
| 2025-05-20 13:59:00 | 229.29 | 229.29 | 229.29 | 229.29 | 0 |
| 2025-05-20 13:58:00 | 229.38 | 229.38 | 229.29 | 229.29 | 2650 |
| 2025-05-20 13:57:00 | 229.38 | 229.38 | 229.38 | 229.38 | 0 |
| 2025-05-20 13:56:00 | 229.38 | 229.38 | 229.38 | 229.38 | 0 |
| 2025-05-20 13:55:00 | 229.38 | 229.38 | 229.38 | 229.38 | 0 |
| 2025-05-20 13:54:00 | 229.38 | 229.38 | 229.38 | 229.38 | 0 |
| 2025-05-20 13:53:00 | 229.41 | 229.41 | 229.38 | 229.38 | 2650 |
| 2025-05-20 13:52:00 | 229.41 | 229.41 | 229.41 | 229.41 | 0 |
| 2025-05-20 13:51:00 | 229.41 | 229.41 | 229.41 | 229.41 | 0 |
| 2025-05-20 13:50:00 | 229.41 | 229.41 | 229.41 | 229.41 | 0 |