Home > Share Market > Stocks > Hindustan Copper > HINDCOPPER Share Price History

Hindustan Copper - HINDCOPPER Share Price History

Hindustan Copper

CMP as on 17-May-22 15:52

100.40

Open

₹ 92.90

Turnover (lac)

₹ 10,517

Prev. Close

₹ 91.30

Day's Vol (shares)

₹ 1,04,75,451

Day's Range (₹)

₹ 92.90
₹ 103.20

Hindustan Copper Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-May-2022 92.90 103 92.90 100 40,783 1,025 1,901,757 10.30 7.50
16-May-2022 91.80 92.70 88.70 91.30 30,010 569 1,277,794 4 -0.50
13-May-2022 94 95.70 91.40 92.20 31,691 424 1,141,178 4.35 -1.80
12-May-2022 93.50 94.30 91.30 92.10 23,615 394 909,488 2.95 -1.40
11-May-2022 94.80 95.50 91.40 94.90 37,665 575 1,477,939 4.10 0.10
10-May-2022 95 97.80 93.20 93.60 34,297 680 1,499,937 4.60 -1.40
09-May-2022 103 103 91.50 94.40 65,192 1,514 3,591,270 11.30 -8.40
06-May-2022 107 109 102 105 44,382 657 2,049,785 6.75 -2.40
05-May-2022 112 112 109 110 12,246 192 592,296 2.95 -1.90
04-May-2022 113 114 109 110 19,359 337 1,241,900 4.65 -2.70
02-May-2022 112 113 110 113 13,817 253 620,820 2.90 0.90
29-Apr-2022 115 115 113 113 14,841 209 614,256 2.55 -2.20
28-Apr-2022 116 116 112 114 22,777 501 1,422,635 3.90 -1.50
27-Apr-2022 114 115 112 114 14,374 314 782,851 2.75 0.15
26-Apr-2022 115 116 114 115 19,984 372 1,001,640 2.15 -0.30
25-Apr-2022 115 115 113 114 23,615 479 1,472,341 1.70 -1.20
22-Apr-2022 121 121 117 117 31,508 684 2,556,284 4.40 -4
21-Apr-2022 122 123 121 122 14,834 359 1,010,208 1.70 -0.60
20-Apr-2022 126 126 121 121 30,900 747 2,155,814 5.45 -4.20
19-Apr-2022 122 130 121 124 84,827 2,372 5,007,155 8.40 1.90
18-Apr-2022 122 122 119 121 14,024 267 646,134 2.95 -0.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity