HINDUSTAN COPPER LIMITED (hindcopper)
METALS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 275.45 | 277.95 | 272.1 | 275.85 | 2308150 |
| 2025-07-07 05:30:00 | 282.5 | 282.5 | 274.4 | 276.05 | 2687100 |
| 2025-07-04 05:30:00 | 281.3 | 283.75 | 276.5 | 278.95 | 4544750 |
| 2025-07-03 05:30:00 | 287.0 | 288.9 | 281.15 | 281.7 | 5996950 |
| 2025-07-02 05:30:00 | 285.0 | 286.65 | 279.65 | 285.7 | 8286550 |
| 2025-07-01 05:30:00 | 281.5 | 287.65 | 277.0 | 285.2 | 8548900 |
| 2025-06-30 05:30:00 | 277.05 | 287.99 | 277.05 | 281.08 | 12258900 |
| 2025-06-27 05:30:00 | 275.0 | 282.87 | 275.0 | 277.88 | 15748950 |
| 2025-06-26 05:30:00 | 259.93 | 273.33 | 257.51 | 271.9 | 9765250 |
| 2025-06-25 05:30:00 | 261.5 | 261.5 | 255.87 | 259.3 | 6998650 |
| 2025-06-24 05:30:00 | 257.39 | 262.33 | 253.31 | 258.19 | 11442700 |
| 2025-06-23 05:30:00 | 250.59 | 253.95 | 240.01 | 251.75 | 14654500 |
| 2025-06-20 05:30:00 | 244.46 | 249.71 | 243.44 | 248.35 | 7836050 |
| 2025-06-19 05:30:00 | 253.8 | 254.25 | 243.12 | 244.96 | 6548150 |
| 2025-06-18 05:30:00 | 251.82 | 255.99 | 251.62 | 254.34 | 3572200 |
| 2025-06-17 05:30:00 | 261.59 | 262.53 | 252.07 | 253.02 | 6330850 |
| 2025-06-16 05:30:00 | 254.49 | 264.9 | 247.27 | 263.58 | 11837550 |
| 2025-06-13 05:30:00 | 248.01 | 257.4 | 248.01 | 254.45 | 946050 |
| 2025-06-12 05:30:00 | 262.28 | 263.0 | 254.46 | 254.98 | 1330300 |
| 2025-06-11 05:30:00 | 265.75 | 267.5 | 258.2 | 259.83 | 1878850 |
| 2025-06-10 05:30:00 | 261.76 | 266.0 | 260.69 | 264.18 | 2994500 |
| 2025-06-09 05:30:00 | 259.0 | 260.99 | 257.0 | 259.54 | 1203100 |
| 2025-06-06 05:30:00 | 257.87 | 263.1 | 256.01 | 257.25 | 27427500 |
| 2025-06-05 05:30:00 | 255.49 | 257.25 | 250.85 | 255.71 | 8217650 |
| 2025-06-04 05:30:00 | 249.67 | 255.94 | 248.56 | 254.7 | 6153300 |
| 2025-06-03 05:30:00 | 255.1 | 258.7 | 249.5 | 250.15 | 7449150 |
| 2025-06-02 05:30:00 | 246.02 | 255.28 | 244.11 | 254.21 | 7682350 |
| 2025-05-30 05:30:00 | 253.2 | 254.39 | 246.99 | 248.62 | 4958150 |
| 2025-05-29 05:30:00 | 248.46 | 256.59 | 247.86 | 251.18 | 5724000 |
| 2025-05-28 05:30:00 | 249.67 | 257.75 | 246.41 | 248.45 | 25246550 |
| 2025-05-27 05:30:00 | 242.65 | 248.26 | 242.65 | 245.93 | 2281650 |
| 2025-05-26 05:30:00 | 240.0 | 245.19 | 240.0 | 244.22 | 2700350 |
| 2025-05-23 05:30:00 | 226.55 | 239.5 | 225.49 | 238.03 | 14882400 |
| 2025-05-22 05:30:00 | 227.87 | 229.35 | 224.43 | 226.39 | 5885650 |
| 2025-05-21 05:30:00 | 226.96 | 231.19 | 223.0 | 229.6 | 12407300 |
| 2025-05-20 05:30:00 | 229.0 | 231.91 | 224.51 | 225.09 | 1454850 |
| 2025-05-19 05:30:00 | 227.05 | 231.8 | 225.81 | 226.43 | 1990150 |
| 2025-05-16 05:30:00 | 228.45 | 231.67 | 225.01 | 226.17 | 1942450 |
| 2025-05-15 05:30:00 | 232.5 | 234.0 | 226.01 | 227.63 | 2769250 |
| 2025-05-14 05:30:00 | 222.33 | 233.49 | 222.33 | 232.73 | 13260600 |
| 2025-05-13 05:30:00 | 227.0 | 227.9 | 221.49 | 222.39 | 7828100 |
| 2025-05-12 05:30:00 | 212.0 | 227.5 | 212.0 | 226.55 | 11312850 |
| 2025-05-09 05:30:00 | 201.2 | 206.54 | 198.73 | 205.48 | 4380450 |
| 2025-05-08 05:30:00 | 212.92 | 214.58 | 202.68 | 204.21 | 4319500 |
| 2025-05-07 05:30:00 | 207.15 | 213.12 | 205.76 | 212.55 | 3919350 |
| 2025-05-06 05:30:00 | 217.42 | 219.2 | 207.0 | 207.69 | 4854800 |
| 2025-05-05 05:30:00 | 214.99 | 219.26 | 211.21 | 218.44 | 3299250 |
| 2025-05-02 05:30:00 | 214.19 | 220.06 | 212.79 | 213.52 | 4245300 |
| 2025-04-30 05:30:00 | 217.34 | 220.22 | 212.47 | 213.92 | 3601350 |
| 2025-04-29 05:30:00 | 221.14 | 224.0 | 217.34 | 219.16 | 3892850 |
| 2025-04-28 05:30:00 | 215.0 | 222.48 | 214.03 | 219.47 | 5095950 |
| 2025-04-25 05:30:00 | 226.0 | 227.56 | 213.1 | 214.05 | 12590150 |
| 2025-04-24 05:30:00 | 222.87 | 227.42 | 222.87 | 224.15 | 6712450 |
| 2025-04-23 05:30:00 | 228.0 | 230.45 | 218.28 | 225.35 | 41162450 |
| 2025-04-22 05:30:00 | 221.2 | 227.45 | 221.1 | 225.78 | 2366450 |
| 2025-04-21 05:30:00 | 213.99 | 222.0 | 213.44 | 220.99 | 1889450 |
| 2025-04-17 05:30:00 | 210.0 | 214.85 | 209.14 | 210.7 | 569750 |
| 2025-04-16 05:30:00 | 210.0 | 212.0 | 209.11 | 210.06 | 270300 |
| 2025-04-15 05:30:00 | 204.9 | 211.75 | 204.33 | 210.64 | 861250 |
| 2025-04-11 05:30:00 | 199.3 | 202.15 | 199.0 | 200.2 | 278250 |
| 2025-04-09 05:30:00 | 190.64 | 199.51 | 187.94 | 197.29 | 336550 |
| 2025-04-08 05:30:00 | 195.9 | 195.9 | 190.4 | 193.27 | 633350 |
| 2025-04-07 05:30:00 | 185.0 | 192.0 | 183.1 | 188.29 | 2981250 |
| 2025-04-04 05:30:00 | 225.0 | 225.0 | 201.9 | 204.45 | 20553400 |
| 2025-04-03 05:30:00 | 225.34 | 233.15 | 224.81 | 226.02 | 9595650 |
| 2025-04-02 05:30:00 | 224.99 | 229.3 | 217.2 | 227.84 | 7772450 |
| 2025-04-01 05:30:00 | 220.02 | 224.9 | 217.06 | 223.19 | 7351100 |
| 2025-03-28 05:30:00 | 226.92 | 230.89 | 219.88 | 221.63 | 13255300 |
| 2025-03-27 05:30:00 | 225.46 | 227.38 | 220.37 | 225.95 | 3373450 |
| 2025-03-26 05:30:00 | 229.6 | 237.4 | 223.65 | 225.32 | 11819000 |
| 2025-03-25 05:30:00 | 240.45 | 240.74 | 227.55 | 228.87 | 30782400 |
| 2025-03-24 05:30:00 | 233.49 | 241.0 | 231.04 | 238.37 | 2154450 |
| 2025-03-21 05:30:00 | 231.66 | 238.3 | 229.0 | 230.08 | 840050 |
| 2025-03-20 05:30:00 | 226.0 | 237.0 | 224.1 | 231.25 | 1794050 |
| 2025-03-19 05:30:00 | 224.47 | 229.0 | 223.12 | 224.55 | 691650 |
| 2025-03-18 05:30:00 | 217.97 | 224.0 | 217.97 | 222.63 | 739350 |
| 2025-03-17 05:30:00 | 218.04 | 218.04 | 214.0 | 215.98 | 159000 |
| 2025-03-13 05:30:00 | 222.9 | 224.0 | 215.66 | 216.05 | 272950 |
| 2025-03-12 05:30:00 | 220.6 | 223.99 | 215.66 | 220.94 | 437250 |
| 2025-03-11 05:30:00 | 213.48 | 221.54 | 211.88 | 220.19 | 848000 |
| 2025-03-10 05:30:00 | 222.5 | 225.64 | 216.26 | 217.85 | 1277300 |
| 2025-03-07 05:30:00 | 225.34 | 232.79 | 222.71 | 224.19 | 17421100 |
| 2025-03-06 05:30:00 | 221.75 | 228.15 | 220.57 | 224.49 | 11487750 |
| 2025-03-05 05:30:00 | 204.86 | 219.9 | 204.86 | 218.71 | 10077950 |
| 2025-03-04 05:30:00 | 202.36 | 207.64 | 199.57 | 203.45 | 5647150 |
| 2025-03-03 05:30:00 | 204.84 | 206.66 | 196.31 | 204.68 | 7459750 |
| 2025-02-28 05:30:00 | 211.62 | 212.04 | 202.2 | 203.43 | 10655650 |
| 2025-02-27 05:30:00 | 215.4 | 218.99 | 212.05 | 213.44 | 12860450 |
| 2025-02-25 05:30:00 | 217.69 | 220.56 | 214.98 | 216.89 | 21920800 |
| 2025-02-24 05:30:00 | 220.5 | 222.39 | 217.12 | 219.39 | 10554950 |
| 2025-02-21 05:30:00 | 223.19 | 230.4 | 221.71 | 222.77 | 7984450 |
| 2025-02-20 05:30:00 | 215.1 | 225.66 | 215.1 | 224.01 | 6545500 |
| 2025-02-19 05:30:00 | 210.0 | 222.0 | 208.69 | 217.99 | 6765450 |
| 2025-02-18 05:30:00 | 216.73 | 216.73 | 206.77 | 213.27 | 7592250 |
| 2025-02-17 05:30:00 | 212.5 | 217.13 | 206.9 | 215.95 | 7417350 |
| 2025-02-14 05:30:00 | 230.2 | 231.54 | 211.89 | 214.31 | 7984450 |
| 2025-02-13 05:30:00 | 224.97 | 233.5 | 223.05 | 226.35 | 5363600 |
| 2025-02-12 05:30:00 | 226.68 | 230.57 | 218.53 | 225.1 | 7027800 |
| 2025-02-11 05:30:00 | 236.94 | 242.78 | 227.5 | 230.81 | 9010000 |
| 2025-02-10 05:30:00 | 243.61 | 244.39 | 236.69 | 237.44 | 5925400 |