Hindustan Copper Share Price History
CMP as on 26-Feb-21 15:55
₹ 149.85Open
₹ 144.00Turnover (lac)
₹ 55,677Prev. Close
₹ 140.50Day's Vol (shares)
₹ 3,71,55,451CMP as on26-Feb-21 15:56
₹ 149.80Open
₹ 143.95Turnover (lac)
₹ 19Prev. Close
₹ 140.80Day's Vol (shares)
₹ 42,97,362Hindustan Copper Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 26-Feb-2021 | 144 | 155 | 132 | 150 | 205,898 | 5,358 | 8,499,612 | 22.60 | 5.85 |
| 25-Feb-2021 | 134 | 141 | 132 | 141 | 55,426 | 1,910 | 3,317,908 | 8.50 | 6.80 |
| 24-Feb-2021 | 120 | 128 | 119 | 128 | 88,708 | 2,509 | 4,220,143 | 8.70 | 7.95 |
| 23-Feb-2021 | 102 | 118 | 99.20 | 116 | 133,890 | 3,082 | 5,655,412 | 18.90 | 14.20 |
| 22-Feb-2021 | 88.80 | 103 | 88.80 | 98.40 | 115,159 | 2,365 | 5,125,303 | 13.70 | 9.60 |
| 19-Feb-2021 | 88 | 91.30 | 82.60 | 86 | 32,306 | 594 | 2,244,318 | 8.70 | -2 |
| 18-Feb-2021 | 79 | 90.90 | 78.50 | 88.30 | 62,114 | 1,183 | 3,995,234 | 12.40 | 9.25 |
| 17-Feb-2021 | 75.90 | 80.80 | 75.10 | 78.60 | 31,250 | 418 | 1,314,428 | 5.65 | 2.70 |
| 16-Feb-2021 | 75.90 | 78.70 | 74.60 | 76.40 | 17,736 | 279 | 1,263,206 | 4.05 | 0.50 |
| 15-Feb-2021 | 73.40 | 76.10 | 72.80 | 75.40 | 14,346 | 217 | 1,298,084 | 3.30 | 2 |
| 12-Feb-2021 | 74.50 | 74.50 | 72.50 | 72.80 | 9,829 | 126 | 635,675 | 1.95 | -1.70 |
| 11-Feb-2021 | 74 | 76.40 | 73.60 | 74.10 | 33,897 | 366 | 1,563,025 | 2.80 | 0.05 |
| 10-Feb-2021 | 75.30 | 76.50 | 72.60 | 74 | 16,725 | 207 | 781,792 | 3.90 | -1.30 |
| 09-Feb-2021 | 76.90 | 78.90 | 73.10 | 74.50 | 37,468 | 437 | 1,347,305 | 5.75 | -2.40 |
| 08-Feb-2021 | 71.70 | 78.50 | 69.10 | 76.50 | 41,921 | 628 | 2,767,635 | 9.40 | 4.85 |
| 05-Feb-2021 | 73.80 | 76.20 | 70 | 71 | 37,731 | 630 | 3,791,854 | 6.20 | -2.80 |
| 04-Feb-2021 | 69.30 | 69.30 | 67.80 | 69.30 | 10,262 | 332 | 2,872,184 | 1.50 | 0 |
| 03-Feb-2021 | 64.60 | 64.60 | 62.70 | 63 | 10,068 | 106 | 756,695 | 1.90 | -1.60 |
| 02-Feb-2021 | 64.50 | 65.80 | 62.30 | 64.30 | 14,112 | 213 | 1,683,803 | 3.45 | -0.20 |
| 01-Feb-2021 | 60.70 | 64.80 | 58 | 64.20 | 20,759 | 291 | 1,776,045 | 6.75 | 3.50 |
| 29-Jan-2021 | 56.70 | 61.20 | 56.70 | 60.20 | 17,527 | 330 | 2,262,029 | 4.50 | 3.45 |
| 28-Jan-2021 | 57.80 | 61.40 | 55.10 | 56.30 | 10,386 | 135 | 700,982 | 6.30 | -1.60 |
