HINDUSTAN COPPER LIMITED (hindcopper)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 213.46 | 213.91 | 213.41 | 213.91 | 42400 |
| 2025-04-25 15:28:00 | 213.3 | 213.64 | 213.3 | 213.46 | 50350 |
| 2025-04-25 15:27:00 | 213.24 | 213.3 | 213.22 | 213.3 | 15900 |
| 2025-04-25 15:26:00 | 213.57 | 213.85 | 213.1 | 213.1 | 82150 |
| 2025-04-25 15:25:00 | 213.61 | 213.61 | 213.57 | 213.57 | 31800 |
| 2025-04-25 15:24:00 | 213.81 | 213.81 | 213.75 | 213.75 | 2650 |
| 2025-04-25 15:23:00 | 213.89 | 213.89 | 213.81 | 213.81 | 26500 |
| 2025-04-25 15:22:00 | 213.85 | 214.0 | 213.85 | 213.89 | 15900 |
| 2025-04-25 15:21:00 | 213.85 | 213.85 | 213.74 | 213.85 | 18550 |
| 2025-04-25 15:20:00 | 213.96 | 213.96 | 213.85 | 213.85 | 5300 |
| 2025-04-25 15:19:00 | 214.1 | 214.1 | 213.96 | 213.96 | 18550 |
| 2025-04-25 15:18:00 | 214.3 | 214.34 | 214.1 | 214.1 | 7950 |
| 2025-04-25 15:17:00 | 214.09 | 214.3 | 214.09 | 214.3 | 10600 |
| 2025-04-25 15:16:00 | 213.96 | 214.16 | 213.96 | 214.09 | 108650 |
| 2025-04-25 15:15:00 | 213.74 | 213.96 | 213.74 | 213.96 | 45050 |
| 2025-04-25 15:14:00 | 213.81 | 213.81 | 213.74 | 213.74 | 7950 |
| 2025-04-25 15:13:00 | 214.27 | 214.27 | 213.81 | 213.81 | 23850 |
| 2025-04-25 15:12:00 | 214.75 | 214.75 | 214.29 | 214.29 | 21200 |
| 2025-04-25 15:11:00 | 214.5 | 214.5 | 214.5 | 214.5 | 0 |
| 2025-04-25 15:10:00 | 214.68 | 214.71 | 214.3 | 214.5 | 21200 |
| 2025-04-25 15:09:00 | 214.4 | 214.76 | 214.16 | 214.76 | 23850 |
| 2025-04-25 15:08:00 | 214.34 | 214.34 | 214.3 | 214.3 | 10600 |
| 2025-04-25 15:07:00 | 215.0 | 215.0 | 214.5 | 214.5 | 42400 |
| 2025-04-25 15:06:00 | 214.75 | 215.18 | 214.75 | 215.0 | 21200 |
| 2025-04-25 15:05:00 | 214.37 | 214.82 | 214.37 | 214.75 | 5300 |
| 2025-04-25 15:04:00 | 214.37 | 214.37 | 214.37 | 214.37 | 0 |
| 2025-04-25 15:03:00 | 214.37 | 214.37 | 214.37 | 214.37 | 2650 |
| 2025-04-25 15:02:00 | 214.65 | 214.65 | 214.37 | 214.37 | 21200 |
| 2025-04-25 15:01:00 | 214.7 | 214.7 | 214.52 | 214.65 | 31800 |
| 2025-04-25 15:00:00 | 214.81 | 215.17 | 214.66 | 215.0 | 18550 |
| 2025-04-25 14:59:00 | 214.81 | 214.81 | 214.8 | 214.81 | 5300 |
| 2025-04-25 14:58:00 | 215.0 | 215.0 | 214.81 | 214.81 | 5300 |
| 2025-04-25 14:57:00 | 215.04 | 215.08 | 215.0 | 215.0 | 10600 |
| 2025-04-25 14:56:00 | 215.24 | 215.24 | 215.16 | 215.16 | 2650 |
| 2025-04-25 14:55:00 | 215.1 | 215.25 | 215.1 | 215.24 | 5300 |
| 2025-04-25 14:54:00 | 215.1 | 215.34 | 215.1 | 215.1 | 7950 |
| 2025-04-25 14:53:00 | 214.62 | 215.25 | 214.62 | 215.1 | 53000 |
| 2025-04-25 14:52:00 | 214.62 | 214.62 | 214.62 | 214.62 | 0 |
| 2025-04-25 14:51:00 | 214.94 | 214.94 | 214.62 | 214.62 | 2650 |
| 2025-04-25 14:50:00 | 215.0 | 215.0 | 214.94 | 214.94 | 5300 |
| 2025-04-25 14:49:00 | 214.0 | 214.64 | 214.0 | 214.64 | 7950 |
| 2025-04-25 14:48:00 | 214.0 | 214.0 | 214.0 | 214.0 | 0 |
| 2025-04-25 14:47:00 | 214.19 | 214.19 | 213.8 | 214.0 | 18550 |
| 2025-04-25 14:46:00 | 214.25 | 214.25 | 214.1 | 214.19 | 18550 |
| 2025-04-25 14:45:00 | 214.49 | 214.49 | 214.47 | 214.47 | 7950 |
| 2025-04-25 14:44:00 | 214.33 | 214.49 | 214.33 | 214.49 | 2650 |
| 2025-04-25 14:43:00 | 214.54 | 214.54 | 214.27 | 214.33 | 5300 |
| 2025-04-25 14:42:00 | 214.29 | 214.62 | 214.29 | 214.54 | 18550 |
| 2025-04-25 14:41:00 | 214.43 | 214.55 | 214.29 | 214.29 | 15900 |
| 2025-04-25 14:40:00 | 214.85 | 214.85 | 214.43 | 214.43 | 7950 |
| 2025-04-25 14:39:00 | 214.85 | 214.85 | 214.85 | 214.85 | 0 |
| 2025-04-25 14:38:00 | 214.59 | 214.85 | 214.59 | 214.85 | 5300 |
| 2025-04-25 14:37:00 | 214.59 | 214.59 | 214.59 | 214.59 | 2650 |
| 2025-04-25 14:36:00 | 214.75 | 214.75 | 214.59 | 214.59 | 31800 |
| 2025-04-25 14:35:00 | 215.04 | 215.11 | 214.75 | 214.75 | 10600 |
| 2025-04-25 14:34:00 | 215.04 | 215.04 | 215.04 | 215.04 | 0 |
| 2025-04-25 14:33:00 | 215.0 | 215.04 | 214.97 | 215.04 | 18550 |
| 2025-04-25 14:32:00 | 215.6 | 215.6 | 215.0 | 215.0 | 13250 |
| 2025-04-25 14:31:00 | 215.65 | 215.76 | 215.65 | 215.76 | 13250 |
| 2025-04-25 14:30:00 | 215.93 | 216.03 | 215.87 | 215.9 | 13250 |
| 2025-04-25 14:29:00 | 215.92 | 215.93 | 215.92 | 215.93 | 5300 |
| 2025-04-25 14:28:00 | 216.06 | 216.06 | 215.83 | 215.92 | 13250 |
| 2025-04-25 14:27:00 | 216.06 | 216.06 | 216.06 | 216.06 | 0 |
| 2025-04-25 14:26:00 | 216.06 | 216.06 | 216.06 | 216.06 | 2650 |
| 2025-04-25 14:25:00 | 216.06 | 216.06 | 216.06 | 216.06 | 2650 |
| 2025-04-25 14:24:00 | 216.0 | 216.08 | 216.0 | 216.06 | 13250 |
| 2025-04-25 14:23:00 | 216.0 | 216.39 | 216.0 | 216.0 | 10600 |
| 2025-04-25 14:22:00 | 216.0 | 216.0 | 216.0 | 216.0 | 0 |
| 2025-04-25 14:21:00 | 216.13 | 216.13 | 216.0 | 216.0 | 7950 |
| 2025-04-25 14:20:00 | 216.01 | 216.13 | 216.01 | 216.13 | 18550 |
| 2025-04-25 14:19:00 | 216.01 | 216.01 | 216.01 | 216.01 | 0 |
| 2025-04-25 14:18:00 | 216.22 | 216.3 | 216.01 | 216.01 | 5300 |
| 2025-04-25 14:17:00 | 216.15 | 216.22 | 216.15 | 216.22 | 5300 |
| 2025-04-25 14:16:00 | 215.61 | 216.15 | 215.61 | 216.15 | 5300 |
| 2025-04-25 14:15:00 | 215.16 | 215.7 | 215.16 | 215.61 | 37100 |
| 2025-04-25 14:14:00 | 215.28 | 215.63 | 215.28 | 215.6 | 18550 |
| 2025-04-25 14:13:00 | 215.51 | 215.51 | 215.09 | 215.28 | 50350 |
| 2025-04-25 14:12:00 | 215.5 | 215.51 | 215.5 | 215.51 | 5300 |
| 2025-04-25 14:11:00 | 215.88 | 215.88 | 215.5 | 215.5 | 13250 |
| 2025-04-25 14:10:00 | 215.96 | 216.02 | 215.63 | 215.88 | 31800 |
| 2025-04-25 14:09:00 | 216.64 | 216.64 | 215.96 | 215.96 | 15900 |
| 2025-04-25 14:08:00 | 216.75 | 216.75 | 216.64 | 216.64 | 7950 |
| 2025-04-25 14:07:00 | 217.35 | 217.35 | 216.75 | 216.75 | 18550 |
| 2025-04-25 14:06:00 | 217.35 | 217.35 | 217.35 | 217.35 | 0 |
| 2025-04-25 14:05:00 | 217.35 | 217.35 | 217.35 | 217.35 | 2650 |
| 2025-04-25 14:04:00 | 217.7 | 217.7 | 217.35 | 217.35 | 7950 |
| 2025-04-25 14:03:00 | 217.9 | 217.9 | 217.7 | 217.7 | 2650 |
| 2025-04-25 14:02:00 | 217.58 | 217.9 | 217.58 | 217.9 | 10600 |
| 2025-04-25 14:01:00 | 217.65 | 217.65 | 217.5 | 217.58 | 13250 |
| 2025-04-25 14:00:00 | 217.8 | 217.8 | 217.65 | 217.65 | 10600 |
| 2025-04-25 13:59:00 | 217.76 | 217.76 | 217.76 | 217.76 | 0 |
| 2025-04-25 13:58:00 | 217.36 | 217.76 | 217.36 | 217.76 | 55650 |
| 2025-04-25 13:57:00 | 217.0 | 217.35 | 217.0 | 217.35 | 21200 |
| 2025-04-25 13:56:00 | 216.7 | 216.87 | 216.7 | 216.87 | 7950 |
| 2025-04-25 13:55:00 | 216.77 | 216.77 | 216.7 | 216.7 | 5300 |
| 2025-04-25 13:54:00 | 216.77 | 216.77 | 216.77 | 216.77 | 0 |
| 2025-04-25 13:53:00 | 216.63 | 216.77 | 216.63 | 216.77 | 13250 |
| 2025-04-25 13:52:00 | 216.81 | 216.87 | 216.62 | 216.63 | 42400 |
| 2025-04-25 13:51:00 | 216.6 | 216.78 | 216.6 | 216.78 | 10600 |
| 2025-04-25 13:50:00 | 216.25 | 216.6 | 216.25 | 216.6 | 42400 |