Price Data Selection & Download
Hindustan Copper Share Price All Time Records & Statistics (Jan 2010 - May 2026)
4038 daily OHLCV records on NSE from Jan. 2010 to May 2026. Examine HINDCOPPER earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹760.05
January 29, 2026
NSE Exchange
Share Price All Time Low
₹18.25
March 24, 2020
NSE Exchange
Highest Volume Trading Day
195,443,305
December 29, 2025 • ₹487.45
NSE Exchange
Share Price History Data (Jan 2010 - May 2026)
HINDCOPPER daily open, high, low, close and volume (OHLCV) on NSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-26 | ₹546.00 | ₹564.85 | ₹541.00 | ₹556.00 | 7,625,490 |
| 2026-05-25 | ₹554.80 | ₹555.00 | ₹542.10 | ₹545.55 | 4,086,314 |
| 2026-05-22 | ₹557.00 | ₹560.00 | ₹545.00 | ₹545.75 | 4,438,011 |
| 2026-05-21 | ₹563.00 | ₹566.75 | ₹550.10 | ₹552.15 | 3,540,089 |
| 2026-05-20 | ₹561.70 | ₹561.70 | ₹546.50 | ₹554.60 | 5,454,305 |
| 2026-05-19 | ₹586.05 | ₹587.00 | ₹568.00 | ₹569.50 | 4,782,565 |
| 2026-05-18 | ₹580.00 | ₹591.90 | ₹574.45 | ₹581.15 | 16,184,564 |
| 2026-05-15 | ₹598.00 | ₹598.00 | ₹568.00 | ₹570.25 | 8,486,416 |
| 2026-05-14 | ₹601.00 | ₹618.10 | ₹599.15 | ₹606.45 | 12,626,611 |
| 2026-05-13 | ₹580.00 | ₹600.00 | ₹577.00 | ₹595.30 | 18,240,644 |
| 2026-05-12 | ₹584.00 | ₹592.30 | ₹560.35 | ₹564.20 | 13,183,963 |
| 2026-05-11 | ₹569.00 | ₹579.00 | ₹564.10 | ₹572.90 | 5,956,712 |
| 2026-05-08 | ₹570.00 | ₹575.00 | ₹559.10 | ₹569.20 | 5,071,226 |
| 2026-05-07 | ₹557.00 | ₹584.00 | ₹556.00 | ₹568.60 | 13,960,096 |
| 2026-05-06 | ₹544.00 | ₹553.50 | ₹540.70 | ₹550.50 | 4,675,606 |
| 2026-05-05 | ₹531.75 | ₹538.30 | ₹530.25 | ₹532.05 | 2,315,433 |
| 2026-05-04 | ₹540.00 | ₹544.50 | ₹528.25 | ₹537.40 | 3,358,966 |
| 2026-04-30 | ₹553.35 | ₹555.25 | ₹532.05 | ₹534.85 | 4,384,552 |
| 2026-04-29 | ₹558.65 | ₹563.40 | ₹548.25 | ₹555.25 | 3,405,363 |
| 2026-04-28 | ₹562.00 | ₹568.45 | ₹554.00 | ₹556.40 | 4,598,267 |
| 2026-04-27 | ₹546.80 | ₹562.00 | ₹546.00 | ₹559.35 | 5,543,356 |
| 2026-04-24 | ₹551.40 | ₹554.95 | ₹537.45 | ₹541.50 | 3,855,030 |
| 2026-04-23 | ₹556.45 | ₹560.80 | ₹548.00 | ₹549.45 | 3,113,464 |
| 2026-04-22 | ₹554.00 | ₹560.80 | ₹553.50 | ₹556.95 | 3,353,905 |
| 2026-04-21 | ₹561.00 | ₹567.35 | ₹550.00 | ₹551.85 | 4,614,409 |
| 2026-04-20 | ₹569.00 | ₹569.00 | ₹553.05 | ₹556.60 | 3,767,589 |
| 2026-04-17 | ₹564.00 | ₹572.35 | ₹556.50 | ₹569.60 | 6,668,615 |
| 2026-04-16 | ₹559.95 | ₹566.55 | ₹553.30 | ₹563.75 | 7,656,137 |
| 2026-04-15 | ₹555.00 | ₹566.00 | ₹545.85 | ₹548.45 | 11,578,843 |
| 2026-04-13 | ₹515.05 | ₹534.40 | ₹512.50 | ₹527.05 | 6,192,530 |
| 2026-04-10 | ₹527.85 | ₹536.00 | ₹526.30 | ₹530.05 | 4,731,141 |
| 2026-04-09 | ₹526.25 | ₹533.00 | ₹519.10 | ₹522.30 | 6,692,572 |
| 2026-04-08 | ₹530.00 | ₹533.60 | ₹521.50 | ₹526.25 | 10,195,213 |
| 2026-04-07 | ₹500.95 | ₹512.00 | ₹496.40 | ₹504.40 | 8,884,699 |
| 2026-04-06 | ₹492.50 | ₹508.20 | ₹483.00 | ₹503.35 | 13,081,861 |
| 2026-04-02 | ₹477.90 | ₹499.45 | ₹468.20 | ₹495.15 | 18,010,973 |
| 2026-04-01 | ₹473.70 | ₹510.90 | ₹471.75 | ₹496.00 | 30,212,065 |
| 2026-03-30 | ₹484.00 | ₹484.95 | ₹450.10 | ₹453.50 | 14,948,476 |
| 2026-03-27 | ₹479.00 | ₹498.00 | ₹463.05 | ₹493.45 | 17,474,064 |
| 2026-03-25 | ₹472.50 | ₹487.00 | ₹471.20 | ₹480.55 | 9,964,820 |
| 2026-03-24 | ₹463.60 | ₹468.55 | ₹447.00 | ₹463.55 | 10,804,356 |
| 2026-03-23 | ₹475.00 | ₹475.95 | ₹445.70 | ₹449.15 | 14,250,496 |
| 2026-03-20 | ₹472.00 | ₹493.00 | ₹472.00 | ₹489.45 | 17,030,835 |
| 2026-03-19 | ₹475.00 | ₹478.55 | ₹463.00 | ₹470.50 | 12,391,967 |
| 2026-03-18 | ₹494.05 | ₹494.90 | ₹473.20 | ₹489.15 | 12,516,538 |
| 2026-03-17 | ₹479.45 | ₹495.00 | ₹461.80 | ₹493.15 | 15,297,877 |
| 2026-03-16 | ₹488.05 | ₹494.80 | ₹472.50 | ₹477.55 | 11,893,736 |
| 2026-03-13 | ₹526.30 | ₹528.35 | ₹493.55 | ₹496.30 | 10,833,935 |
| 2026-03-12 | ₹540.80 | ₹540.80 | ₹519.40 | ₹527.35 | 8,013,312 |
| 2026-03-11 | ₹550.00 | ₹562.00 | ₹540.40 | ₹542.90 | 5,402,609 |
| 2026-03-10 | ₹552.00 | ₹555.00 | ₹545.50 | ₹548.95 | 4,213,894 |
| 2026-03-09 | ₹549.80 | ₹551.35 | ₹534.65 | ₹540.55 | 7,172,740 |
| 2026-03-06 | ₹558.25 | ₹564.40 | ₹553.40 | ₹558.60 | 6,695,386 |
| 2026-03-05 | ₹554.80 | ₹564.80 | ₹549.50 | ₹558.00 | 11,612,411 |
| 2026-03-04 | ₹570.55 | ₹574.30 | ₹540.00 | ₹546.80 | 17,693,572 |
| 2026-03-02 | ₹563.50 | ₹589.80 | ₹555.00 | ₹576.00 | 18,272,860 |
| 2026-02-27 | ₹584.10 | ₹588.70 | ₹560.30 | ₹566.30 | 10,159,245 |
| 2026-02-26 | ₹590.00 | ₹591.55 | ₹577.75 | ₹583.75 | 7,976,576 |
| 2026-02-25 | ₹568.80 | ₹589.00 | ₹567.15 | ₹585.95 | 17,518,066 |
| 2026-02-24 | ₹569.00 | ₹569.05 | ₹556.45 | ₹563.45 | 6,939,903 |
| 2026-02-23 | ₹584.00 | ₹584.95 | ₹560.05 | ₹563.35 | 11,737,715 |
| 2026-02-20 | ₹565.00 | ₹573.80 | ₹560.60 | ₹569.05 | 8,034,313 |
| 2026-02-19 | ₹583.00 | ₹592.00 | ₹560.00 | ₹563.65 | 15,951,583 |
| 2026-02-18 | ₹549.45 | ₹579.30 | ₹545.00 | ₹569.40 | 22,294,257 |
| 2026-02-17 | ₹574.40 | ₹574.40 | ₹547.00 | ₹549.45 | 15,247,235 |
| 2026-02-16 | ₹585.00 | ₹585.00 | ₹568.30 | ₹574.40 | 11,668,799 |
| 2026-02-13 | ₹606.00 | ₹613.00 | ₹585.00 | ₹591.65 | 16,167,639 |
| 2026-02-12 | ₹606.00 | ₹628.70 | ₹602.05 | ₹624.70 | 27,778,672 |
| 2026-02-11 | ₹601.00 | ₹607.45 | ₹593.80 | ₹603.70 | 10,230,524 |
| 2026-02-10 | ₹610.00 | ₹610.00 | ₹595.00 | ₹597.55 | 12,379,419 |
| 2026-02-09 | ₹594.25 | ₹610.50 | ₹592.85 | ₹598.00 | 24,271,749 |
| 2026-02-06 | ₹587.40 | ₹601.15 | ₹575.75 | ₹579.85 | 27,714,476 |
| 2026-02-05 | ₹588.00 | ₹620.00 | ₹577.60 | ₹607.30 | 31,154,519 |
| 2026-02-04 | ₹624.75 | ₹642.00 | ₹607.75 | ₹613.65 | 35,143,075 |
| 2026-02-03 | ₹639.90 | ₹658.00 | ₹610.00 | ₹614.75 | 45,672,234 |
| 2026-02-02 | ₹590.15 | ₹638.55 | ₹581.55 | ₹610.55 | 70,707,887 |
| 2026-02-01 | ₹619.95 | ₹619.95 | ₹555.10 | ₹599.25 | 88,029,787 |
| 2026-01-30 | ₹726.00 | ₹736.50 | ₹671.25 | ₹685.90 | 113,198,070 |
| 2026-01-29 | ₹662.50 | ₹760.05 | ₹662.00 | ₹760.05 | 138,633,007 |
| 2026-01-28 | ₹568.80 | ₹643.00 | ₹564.25 | ₹633.40 | 108,310,220 |
| 2026-01-27 | ₹551.70 | ₹563.90 | ₹544.25 | ₹562.15 | 27,820,698 |
| 2026-01-23 | ₹544.00 | ₹555.95 | ₹532.50 | ₹535.90 | 29,167,207 |
| 2026-01-22 | ₹561.00 | ₹564.35 | ₹525.30 | ₹532.05 | 27,205,079 |
| 2026-01-21 | ₹532.55 | ₹559.50 | ₹523.65 | ₹557.30 | 37,306,733 |
| 2026-01-20 | ₹549.00 | ₹555.45 | ₹530.00 | ₹531.95 | 28,225,843 |
| 2026-01-19 | ₹570.00 | ₹571.00 | ₹545.10 | ₹547.80 | 26,702,316 |
| 2026-01-16 | ₹571.75 | ₹572.50 | ₹558.90 | ₹561.45 | 28,544,988 |
| 2026-01-14 | ₹548.05 | ₹576.00 | ₹545.65 | ₹572.80 | 53,419,763 |
| 2026-01-13 | ₹550.00 | ₹554.60 | ₹535.00 | ₹539.45 | 29,862,998 |
| 2026-01-12 | ₹532.00 | ₹548.00 | ₹523.40 | ₹545.70 | 52,251,830 |
| 2026-01-09 | ₹519.25 | ₹533.25 | ₹511.30 | ₹520.80 | 34,253,643 |
| 2026-01-08 | ₹543.90 | ₹543.90 | ₹518.55 | ₹520.75 | 41,387,603 |
| 2026-01-07 | ₹574.80 | ₹575.00 | ₹548.00 | ₹551.25 | 35,384,649 |
| 2026-01-06 | ₹568.50 | ₹574.60 | ₹562.00 | ₹565.25 | 38,368,185 |
| 2026-01-05 | ₹554.95 | ₹570.00 | ₹550.00 | ₹552.60 | 52,217,841 |
| 2026-01-02 | ₹530.00 | ₹545.20 | ₹527.95 | ₹541.90 | 42,252,954 |
| 2026-01-01 | ₹521.50 | ₹534.10 | ₹520.25 | ₹522.65 | 34,632,582 |
Hindustan Copper Share Price Performance Analysis (Jan 2010 - May 2026)
HINDCOPPER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.38%
₹522.65 → ₹556.00
Year to Date
Price Volatility
8.11%
Low Volatility
Year to Date
Average Daily Volume
20,793,148
Year to Date Average
NSE Exchange
Hindustan Copper Share Price History – Frequently Asked Questions
Common questions about HINDCOPPER historical data and records. For live price, key ratios and fundamentals, see Hindustan Copper share price screener.
What is the all-time high share price of Hindustan Copper (HINDCOPPER)?
The all-time high share price of Hindustan Copper was ₹760.05 recorded on January 29, 2026 on the NSE exchange.
What is the all-time low share price of Hindustan Copper (HINDCOPPER)?
The all-time low share price of Hindustan Copper was ₹18.25 recorded on March 24, 2020 on the NSE exchange.
How can I download HINDCOPPER historical share price data?
You can download Hindustan Copper historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HINDCOPPER shares?
The highest trading volume day for Hindustan Copper was 195,443,305 shares traded on December 29, 2025 on the NSE exchange, with share price at ₹487.45.