Hindustan Copper share price history

NSE: HINDCOPPERBSE: 513599Non - Ferrous MetalsMid Cap

Hindustan Copper Limited · Face value ₹5 · Listed Aug 1994 on BSE, Jan 2010 on NSE

₹412.30₹3.15 (0.77%)BSE ₹412.25

Share price at the NSE close on 29 Oct 2026. Previous close ₹409.15.

29 Oct: open ₹409.00, high ₹414.30, low ₹405.15

52-week range of traded prices to 29 Oct 2026

₹308.50Low, 24 Nov 2025₹760.05High, 29 Jan 2026

Market cap: ₹39,870 Cr194th largest listed
P/E: 35.08
P/B: 11.93
Dividend yield: 0.69%
ROE: 37.9%
ROCE: 42.1%
Debt to equity: 0.03
Volume, NSE: 25,13,21234.1% delivered

Hindustan Copper share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Hindustan Copper's share price is on record from 2 Jan 2007, when it closed at ₹91.10, to 29 Oct 2026. Its highest close was ₹760.05 on 29 Jan 2026 and its lowest ₹18.65 on 24 Mar 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	412.30	−20.5%	760.05	399.05	521.50	760.05	392.30	2,79,22,16,685
2025	518.30	+109.0%	533.35	188.00	247.90	545.95	183.82	2,53,14,55,859
2024	247.95	−9.4%	399.15	235.05	275.80	415.80	231.00	2,33,91,62,071
2023	273.65	+149.7%	273.65	94.65	109.60	278.80	93.85	1,93,76,41,397
2022	109.60	−12.1%	142.25	84.00	124.70	146.35	81.20	1,18,90,31,653
2021	124.70	+103.9%	189.10	54.80	61.60	196.75	53.60	1,47,89,39,940
2020	61.15	+55.8%	63.85	18.65	39.40	67.45	18.25	44,18,10,632
2019	39.25	−25.2%	52.10	28.80	52.50	52.75	27.85	20,21,26,518
2018	52.45	−48.1%	100.10	45.30	101.50	103.25	44.80	45,89,67,076
2017	101.00	+69.5%	103.65	56.80	59.85	110.50	56.55	66,95,09,974
2016	59.60	+1.4%	70.20	42.75	59.00	73.80	42.00	11,69,77,940
2015	58.75	−16.8%	77.75	50.55	71.00	81.50	49.00	5,42,87,687
2014	70.65	+0.1%	120.25	58.30	70.90	125.00	58.00	15,87,37,965
2013	70.55	−50.5%	145.40	43.85	142.95	146.85	42.30	14,66,78,672
2012	142.40	−23.5%	311.35	136.40	188.00	321.95	130.10	15,17,96,686
2011	186.15	−43.7%	336.80	147.15	332.00	349.80	146.00	4,81,04,607
2010BSE close	330.50	+19.3%	612.05	280.35	279.90	658.00	277.15	15,07,37,689
2009BSE close	277.00	+180.1%	320.35	83.60	102.00	328.00	82.00	1,38,91,148
2008BSE close	98.90	−80.8%	597.75	75.85	542.20	627.60	70.20	38,75,509
2007BSE close	516.40	–	614.05	79.00	85.00	644.75	75.20	42,32,200

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	412.30	−12.8%	469.85	487.60	392.30	8,07,39,450
Sep 2026	472.65	−10.0%	529.30	545.00	470.00	17,10,13,132
Aug 2026	525.35	+6.9%	495.00	586.75	490.05	36,72,12,597
Jul 2026	491.60	−1.9%	501.10	512.00	469.00	6,90,05,601
Jun 2026	501.10	−7.0%	544.00	551.65	485.15	7,78,83,606
May 2026	538.70	+0.7%	540.00	618.10	528.00	14,34,13,949
Apr 2026	534.85	+17.9%	473.70	572.35	468.20	16,05,40,584
Mar 2026	453.50	−19.9%	563.50	589.80	445.70	22,64,83,884
Feb 2026	566.30	−17.4%	619.95	658.00	545.00	51,67,77,673
Jan 2026	685.90	+32.3%	521.50	760.05	511.30	97,91,46,209
Dec 2025	518.30	+58.5%	335.50	545.95	331.25	91,83,52,966
Nov 2025	327.00	−3.9%	342.00	365.35	308.50	14,96,55,708
Oct 2025	340.25	+3.3%	329.00	365.50	322.40	24,58,96,792
Sep 2025	329.44	+43.3%	228.10	336.50	228.10	34,19,85,196
Aug 2025	229.90	−5.5%	243.00	252.00	226.70	3,79,51,765
Jul 2025	243.35	−12.9%	280.00	287.65	241.80	12,47,72,259
Jun 2025	279.30	+12.8%	246.00	285.95	242.91	15,61,36,379
May 2025	247.51	+16.0%	213.00	257.90	198.00	15,25,83,947
Apr 2025	213.28	−3.4%	219.99	231.93	183.82	10,37,91,494
Mar 2025	220.79	+9.1%	202.32	240.75	195.40	12,86,26,045
Feb 2025	202.32	−15.3%	240.13	250.42	201.10	7,07,36,956
Jan 2025	238.98	−3.6%	247.90	256.68	216.76	10,09,66,352
Dec 2024	247.95	−10.2%	274.00	295.40	243.80	9,11,57,127
Nov 2024	276.00	−6.2%	295.00	302.35	259.05	7,55,17,269
Oct 2024	294.20	−14.5%	343.70	353.00	269.00	11,12,51,897
Sep 2024	343.90	+3.4%	330.00	352.80	301.05	14,16,89,688
Aug 2024	332.55	+3.4%	326.00	336.80	282.10	19,60,83,610
Jul 2024	321.60	+0.9%	320.00	348.80	301.60	14,47,78,670
Jun 2024	318.70	−10.5%	374.00	377.00	277.90	18,05,20,901
May 2024	355.90	−7.8%	386.00	415.80	351.60	27,96,53,334
Apr 2024	386.00	+38.8%	280.15	401.65	280.15	40,10,37,067
Mar 2024	278.05	+3.1%	271.90	291.70	231.00	22,95,89,177
Feb 2024	269.80	−6.7%	290.65	306.85	234.00	20,83,47,845
Jan 2024	289.05	+5.6%	275.80	295.50	245.00	27,95,35,486
Dec 2023	273.65	+58.1%	175.30	278.80	173.20	52,43,77,886
Nov 2023	173.05	+20.8%	143.20	178.00	140.15	16,27,48,741
Oct 2023	143.20	−11.8%	161.15	162.45	135.65	10,82,86,934
Sep 2023	162.40	+2.5%	159.45	174.75	150.10	17,41,31,936
Aug 2023	158.45	+12.3%	143.70	163.30	135.10	32,44,88,374
Jul 2023	141.10	+21.6%	117.50	144.40	115.75	17,07,65,839
Jun 2023	116.05	+2.5%	114.75	119.30	111.20	8,90,18,162
May 2023	113.25	+11.7%	101.40	113.50	100.50	9,19,28,780
Apr 2023	101.40	+3.1%	99.70	103.80	96.90	3,68,75,130
Mar 2023	98.35	+1.1%	97.95	104.30	93.85	5,86,35,129
Feb 2023	97.25	−21.1%	123.90	124.30	95.55	6,49,16,293
Jan 2023	123.30	+12.5%	109.60	132.35	109.55	13,14,68,193
Dec 2022	109.60	−6.6%	118.90	122.50	99.30	6,90,11,999
Nov 2022	117.30	+13.9%	103.05	120.20	102.25	7,51,60,949
Oct 2022	103.00	−3.7%	107.10	111.75	102.55	3,54,77,459
Sep 2022	106.95	−9.9%	118.65	123.65	100.20	7,14,92,350
Aug 2022	118.75	+15.2%	103.55	121.70	102.00	8,62,22,270
Jul 2022	103.05	+18.3%	86.10	103.50	83.30	8,67,28,933
Jun 2022	87.10	−17.1%	106.40	108.95	81.20	9,47,24,956
May 2022	105.10	−7.2%	111.90	113.95	88.70	12,42,31,616
Apr 2022	113.30	−0.4%	114.00	129.50	111.60	9,95,16,704
Mar 2022	113.75	−3.3%	117.50	133.95	110.85	14,30,10,981
Feb 2022	117.65	−4.8%	124.50	146.35	105.00	17,12,28,449
Jan 2022	123.55	−0.9%	124.70	141.60	116.80	13,22,24,987
Dec 2021	124.70	+12.0%	116.50	133.00	110.25	9,23,44,427
Nov 2021	111.35	−12.3%	128.00	135.95	108.30	5,41,98,005
Oct 2021	126.95	+15.5%	109.90	159.40	109.20	23,71,46,539
Sep 2021	109.95	−7.6%	119.20	129.75	108.20	8,42,16,871
Aug 2021	118.95	−22.6%	155.65	157.35	109.25	8,01,47,597
Jul 2021	153.70	+6.7%	145.00	158.70	136.25	9,02,99,806
Jun 2021	144.10	−15.4%	171.50	172.70	135.95	13,40,08,028
May 2021	170.40	+10.1%	155.00	196.75	150.60	17,73,54,527
Apr 2021	154.80	+29.4%	120.50	165.00	120.15	13,83,60,292
Mar 2021	119.60	−20.2%	157.00	165.15	114.00	10,97,72,461
Feb 2021	149.85	+149.1%	60.65	154.55	58.00	20,24,56,711
Jan 2021	60.15	−1.6%	61.60	69.65	53.60	7,86,34,676
Dec 2020	61.15	+47.5%	41.75	67.45	40.65	14,10,15,678
Nov 2020	41.45	+25.8%	33.00	42.00	32.15	3,02,54,578
Oct 2020	32.95	−0.8%	33.40	37.30	31.30	1,60,15,062
Sep 2020	33.20	−8.7%	36.20	38.45	32.55	1,46,02,760
Aug 2020	36.35	+2.5%	35.00	41.65	35.00	3,37,00,159
Jul 2020	35.45	+11.8%	32.10	42.80	31.25	6,54,32,545
Jun 2020	31.70	+22.2%	26.30	34.65	26.30	2,88,38,735
May 2020	25.95	−0.4%	25.30	27.35	23.15	1,11,44,205
Apr 2020	26.05	+22.3%	21.90	28.30	20.70	1,20,42,474
Mar 2020	21.30	−32.1%	31.95	32.45	18.25	1,68,63,553
Feb 2020	31.35	−26.1%	42.25	44.30	31.10	1,50,50,196
Jan 2020	42.45	+8.2%	39.40	51.00	39.25	5,68,50,687
Dec 2019	39.25	−3.0%	40.40	42.35	36.00	1,72,28,533
Nov 2019	40.45	−2.3%	41.45	44.70	36.90	2,35,33,593
Oct 2019	41.40	+17.6%	35.00	43.55	28.60	3,88,72,855
Sep 2019	35.20	+11.4%	30.95	41.65	30.50	2,37,33,615
Aug 2019	31.60	−2.8%	32.10	33.60	27.85	1,12,03,246
Jul 2019	32.50	−18.6%	40.15	41.00	30.85	85,55,685
Jun 2019	39.95	−9.5%	44.05	45.15	37.75	1,11,10,363
May 2019	44.15	−4.1%	45.75	47.40	39.50	1,82,57,536
Apr 2019	46.05	−5.9%	49.70	51.50	45.85	1,31,01,146
Mar 2019	48.95	+7.1%	46.50	52.75	46.25	1,67,75,216
Feb 2019	45.70	−1.4%	46.50	46.95	43.00	97,91,030
Jan 2019	46.35	−11.6%	52.50	52.70	45.00	99,63,700
Dec 2018	52.45	+9.0%	49.50	53.00	44.80	1,55,73,563
Nov 2018	48.10	−2.4%	49.70	53.45	47.50	1,30,89,370
Oct 2018	49.30	−3.3%	51.20	53.65	45.05	2,02,77,556
Sep 2018	51.00	−19.0%	63.20	63.90	50.10	1,77,43,950
Aug 2018	63.00	+4.8%	60.90	67.70	59.25	3,52,38,144
Jul 2018	60.10	−3.7%	62.75	63.20	53.10	2,37,44,928
Jun 2018	62.40	−11.4%	70.05	74.40	60.25	3,89,68,945
May 2018	70.45	−4.0%	73.70	77.00	67.40	4,21,49,998
Apr 2018	73.35	+16.6%	63.90	82.05	63.40	8,01,97,422
Mar 2018	62.90	−13.8%	72.90	75.65	62.45	5,04,32,442
Feb 2018	73.00	−14.1%	84.00	84.00	69.55	4,29,46,989
Jan 2018	85.00	−15.8%	101.50	103.25	83.00	7,86,03,769
Dec 2017	101.00	+6.4%	95.50	105.60	86.65	11,97,90,952
Nov 2017	94.90	+36.6%	70.20	110.50	70.05	28,76,76,596
Oct 2017	69.45	+19.1%	59.00	72.40	58.05	4,16,17,835
Sep 2017	58.30	−6.7%	62.75	66.50	56.55	2,79,79,324
Aug 2017	62.50	−10.3%	70.20	72.60	59.05	2,72,96,094
Jul 2017	69.65	+8.8%	64.50	75.00	64.00	1,74,99,536
Jun 2017	64.00	+0.9%	63.80	66.80	62.00	1,14,39,578
May 2017	63.40	−3.4%	65.90	71.95	61.75	2,14,26,613
Apr 2017	65.60	−0.8%	66.50	70.65	64.20	1,19,16,942
Mar 2017	66.10	−2.6%	68.10	71.95	64.90	1,66,83,993
Feb 2017	67.85	+2.3%	66.85	72.30	66.50	2,39,28,393
Jan 2017	66.35	+11.3%	59.85	71.00	59.30	6,22,54,118
Dec 2016	59.60	+1.2%	59.50	65.80	55.75	2,45,21,192
Nov 2016	58.90	−1.8%	60.00	63.70	49.95	1,87,18,924
Oct 2016	59.95	+0.4%	59.50	62.10	57.40	68,71,389
Sep 2016	59.70	−9.3%	66.30	70.50	59.50	99,14,260
Aug 2016	65.80	+2.6%	64.00	73.80	58.40	1,58,62,358
Jul 2016	64.15	+19.9%	53.80	68.70	53.20	1,55,40,548
Jun 2016	53.50	+17.3%	45.50	55.70	45.50	1,12,68,907
May 2016	45.60	−15.2%	53.80	55.70	42.00	33,65,828
Apr 2016	53.75	+6.8%	50.30	58.90	49.15	35,82,550
Mar 2016	50.35	+17.0%	43.10	54.80	43.10	32,55,304
Feb 2016	43.05	−12.9%	49.60	50.50	42.55	16,14,415
Jan 2016	49.45	−15.8%	59.00	61.30	47.75	24,62,265
Dec 2015	58.75	+2.2%	57.55	63.30	54.00	41,57,391
Nov 2015	57.50	+0.9%	58.60	60.65	51.60	25,18,172
Oct 2015	57.00	+6.9%	54.35	61.75	53.55	28,29,705
Sep 2015	53.30	0.0%	52.65	58.15	49.45	15,94,121
Aug 2015	53.30	−13.5%	61.90	67.25	49.00	50,38,479
Jul 2015	61.60	−1.8%	63.25	65.30	58.00	40,26,840
Jun 2015	62.75	+1.2%	62.60	70.00	51.85	64,92,777
May 2015	62.00	−1.2%	63.40	66.25	58.95	32,59,118
Apr 2015	62.75	−1.3%	63.70	72.35	61.85	41,22,997
Mar 2015	63.60	−11.8%	72.10	76.60	60.10	68,06,838
Feb 2015	72.10	+3.4%	69.70	81.50	67.75	88,05,225
Jan 2015	69.70	−1.3%	71.00	75.15	68.30	46,36,024
Dec 2014	70.65	−6.4%	75.55	79.70	67.00	47,09,468
Nov 2014	75.50	−8.0%	82.75	87.90	75.20	53,39,804
Oct 2014	82.05	+2.9%	79.25	83.45	74.60	41,37,956
Sep 2014	79.75	−9.6%	87.80	94.80	75.45	77,15,301
Aug 2014	88.20	−5.0%	91.90	93.95	84.35	95,68,963
Jul 2014	92.80	−19.7%	116.40	117.70	92.35	1,28,40,486
Jun 2014	115.60	+15.5%	99.80	125.00	99.80	3,10,35,071
May 2014	100.10	+35.1%	74.20	109.40	70.70	3,54,64,381
Apr 2014	74.10	+7.9%	69.00	83.95	68.40	2,27,62,142
Mar 2014	68.65	+16.3%	58.60	71.90	58.00	1,55,93,755
Feb 2014	59.05	−4.4%	61.30	63.00	58.05	29,82,657
Jan 2014	61.80	−12.4%	70.90	73.25	61.55	65,87,981
Dec 2013	70.55	+2.5%	69.00	73.40	66.80	80,12,414
Nov 2013	68.80	−3.9%	71.00	78.30	66.65	1,18,09,703
Oct 2013	71.60	+13.9%	63.00	74.75	63.00	1,61,49,945
Sep 2013	62.85	+12.7%	55.70	71.20	55.40	1,68,62,215
Aug 2013	55.75	+18.9%	47.45	66.30	42.30	2,66,55,700
Jul 2013	46.90	−36.9%	74.10	78.60	46.35	1,45,19,887
Jun 2013	74.35	−22.5%	95.35	96.15	63.90	52,60,037
May 2013	95.95	−4.1%	99.80	113.40	95.50	1,01,16,755
Apr 2013	100.05	+8.2%	92.95	108.40	92.95	1,09,25,573
Mar 2013	92.50	−19.1%	115.00	122.50	84.45	72,04,508
Feb 2013	114.40	−11.6%	129.90	139.70	112.65	1,21,26,138
Jan 2013	129.35	−9.2%	142.95	146.85	128.55	70,35,797
Dec 2012	142.40	−7.3%	155.00	155.00	130.10	1,56,04,320
Nov 2012	153.55	−38.7%	249.25	276.55	148.00	3,27,60,910
Oct 2012	250.55	−4.8%	264.60	270.05	247.60	23,33,467
Sep 2012	263.05	+2.5%	259.10	282.75	252.00	59,05,817
Aug 2012	256.70	+3.6%	244.10	292.40	244.10	1,14,18,929
Jul 2012	247.85	−4.7%	262.75	271.45	238.05	31,14,507
Jun 2012	260.00	+3.1%	249.95	268.80	203.90	53,51,596
May 2012	252.10	−10.1%	283.00	290.55	229.75	78,24,076
Apr 2012	280.50	+4.6%	269.65	297.00	250.50	67,59,287
Mar 2012	268.15	−9.0%	297.65	309.50	257.90	79,25,460
Feb 2012	294.70	−5.1%	308.00	320.05	246.00	81,13,008
Jan 2012	310.55	+66.8%	188.00	321.95	182.55	4,46,85,309
Dec 2011	186.15	+0.5%	188.90	198.00	146.00	38,22,308
Nov 2011	185.20	−17.1%	220.10	229.90	181.15	9,08,331
Oct 2011	223.35	−1.5%	223.00	231.95	204.00	12,49,603
Sep 2011	226.70	−2.7%	235.05	252.15	210.00	17,32,980
Aug 2011	233.00	−8.4%	257.95	273.50	205.95	25,59,917
Jul 2011	254.35	−4.4%	265.00	288.00	252.05	10,89,989
Jun 2011	266.00	−5.7%	283.00	294.90	250.05	20,37,902
May 2011	282.05	−3.6%	294.00	297.90	251.00	58,84,015
Apr 2011	292.45	+1.0%	292.85	324.70	291.15	35,68,256
Mar 2011	289.45	−2.7%	303.60	318.40	272.10	41,24,173
Feb 2011	297.40	+17.4%	254.00	342.90	230.35	1,44,60,103
Jan 2011	253.40	−23.3%	332.00	349.80	241.50	66,67,030
Dec 2010	330.50	+5.9%	317.95	364.70	285.00	58,52,837
Nov 2010	312.15	−27.3%	435.50	470.00	301.25	62,13,552
Oct 2010	429.60	−2.6%	445.70	486.00	427.35	35,69,378
Sep 2010	440.90	+11.1%	399.95	480.70	393.00	1,22,54,311
Aug 2010	396.70	−11.7%	449.00	473.70	390.50	35,56,311
Jul 2010	449.50	−7.2%	481.00	498.00	448.05	61,73,453
Jun 2010	484.55	+0.7%	485.00	537.00	421.15	2,67,09,451
May 2010	481.20	−3.4%	495.20	513.90	324.00	73,99,997
Apr 2010	498.10	−6.5%	539.00	555.00	488.00	88,43,532
Mar 2010	533.00	+0.9%	537.00	571.00	442.05	2,24,93,535
Feb 2010	528.05	−11.4%	589.80	615.00	506.10	1,69,09,617
Jan 2010BSE close	596.00	+115.2%	279.90	658.00	277.15	3,07,61,715
Dec 2009BSE close	277.00	+8.2%	270.00	288.00	250.35	13,65,680
Nov 2009BSE close	256.00	+15.6%	223.00	326.00	204.00	32,05,145
Oct 2009BSE close	221.45	−2.0%	225.00	274.00	206.10	13,95,240
Sep 2009BSE close	226.00	−2.5%	228.15	244.50	220.50	4,07,967
Aug 2009BSE close	231.75	−6.6%	248.00	259.90	217.60	5,18,760
Jul 2009BSE close	248.15	+4.2%	240.00	292.00	210.00	15,78,202
Jun 2009BSE close	238.10	+1.0%	247.50	328.00	224.90	13,41,933
May 2009BSE close	235.80	+46.5%	169.05	235.80	167.80	13,51,318
Apr 2009BSE close	161.00	+45.3%	114.00	223.05	111.00	15,80,389
Mar 2009BSE close	110.80	+24.9%	88.00	125.90	83.10	7,80,690
Feb 2009BSE close	88.70	−0.2%	89.00	97.40	82.00	1,53,591
Jan 2009BSE close	88.90	−10.1%	102.00	125.00	84.00	2,12,233
Dec 2008BSE close	98.90	+15.8%	87.90	120.95	70.20	2,31,898
Nov 2008BSE close	85.40	−8.4%	95.00	115.00	76.35	2,10,801
Oct 2008BSE close	93.20	−40.4%	154.85	173.85	71.30	1,98,507
Sep 2008BSE close	156.45	−29.8%	250.00	367.20	140.00	13,26,997
Jul 2008BSE close	223.00	0.0%	217.00	259.65	196.05	1,63,987
Jun 2008BSE close	222.90	−25.1%	297.05	311.90	222.90	2,59,897
May 2008BSE close	297.70	−11.3%	346.90	352.80	277.00	2,91,230
Apr 2008BSE close	335.75	+42.2%	247.85	374.65	228.00	3,74,412
Mar 2008BSE close	236.05	−21.5%	294.55	315.00	179.15	3,25,080
Feb 2008BSE close	300.60	−8.5%	313.00	379.80	270.75	1,51,600
Jan 2008BSE close	328.50	−36.4%	542.20	627.60	324.00	3,41,100
Dec 2007BSE close	516.40	+24.3%	417.00	516.40	394.60	3,06,800
Nov 2007BSE close	415.35	+21.4%	359.20	644.75	359.20	8,26,900
Oct 2007BSE close	342.10	+110.7%	170.45	342.10	165.00	7,34,900
Sep 2007BSE close	162.35	+17.6%	143.50	162.35	126.00	3,41,700
Aug 2007BSE close	138.00	+35.5%	102.30	162.25	96.30	5,81,600
Jul 2007BSE close	101.85	+11.7%	91.10	125.45	88.90	3,32,000
Jun 2007BSE close	91.20	+6.5%	85.50	96.00	84.55	1,33,500
May 2007BSE close	85.65	−8.7%	95.00	98.00	85.05	1,43,300
Apr 2007BSE close	93.80	+12.9%	81.00	103.00	80.10	2,07,700
Mar 2007BSE close	83.05	−11.5%	95.85	96.25	75.20	1,73,800
Feb 2007BSE close	93.85	−9.7%	105.70	105.70	88.15	2,23,300
Jan 2007BSE close	103.90	–	85.00	109.10	85.00	2,26,700

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	409.00	414.30	405.15	412.30	410.74	25,13,212	34.1%
28 Oct 2026	405.00	413.60	404.10	409.15	409.53	28,08,731	35.3%
27 Oct 2026	408.80	414.60	401.85	407.35	409.47	33,57,512	39.2%
26 Oct 2026	398.00	409.25	392.30	407.55	402.60	40,99,204	30.3%
23 Oct 2026	408.00	408.00	392.30	399.05	397.65	80,82,637	40.8%
22 Oct 2026	416.00	421.00	407.20	412.55	413.73	66,81,278	37.2%
21 Oct 2026	441.50	443.10	415.10	420.85	423.45	71,98,478	43.5%
19 Oct 2026	460.15	460.60	438.10	441.10	446.77	42,49,459	47.2%
16 Oct 2026	455.40	462.00	451.75	458.45	456.98	31,55,836	40.3%
15 Oct 2026	462.45	462.95	451.10	453.05	456.28	42,23,891	49.4%
14 Oct 2026	467.00	471.00	465.20	467.65	468.58	34,47,319	43.4%
13 Oct 2026	469.95	470.60	463.50	468.05	466.90	25,48,034	35.7%
12 Oct 2026	472.00	478.85	467.55	469.95	472.59	21,94,676	30.9%
9 Oct 2026	470.00	473.90	462.25	468.85	469.68	43,86,003	35.5%
8 Oct 2026	482.00	485.85	465.00	467.50	475.04	36,71,010	34.9%
7 Oct 2026	484.40	484.45	478.70	479.95	480.90	20,85,383	38.5%
6 Oct 2026	483.90	487.60	480.25	485.50	483.94	36,45,773	37.9%
5 Oct 2026	466.05	481.00	465.15	478.65	476.19	55,63,749	40.5%
1 Oct 2026	469.85	471.20	450.00	462.15	459.57	68,27,265	43.5%
30 Sep 2026	477.00	481.70	471.50	472.65	477.22	58,81,618	46.2%
29 Sep 2026	475.55	479.95	470.00	474.35	474.62	91,98,111	54.9%
28 Sep 2026	484.65	484.80	478.15	479.60	480.74	60,75,956	46.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Hindustan Copper bonus and split history

Ex-date	Event	Price factor	What happened
9 Sep 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.