Hindustan Copper - HINDCOPPER Share Price History

Hindustan Copper

CMP as on 17-May-22 15:52

100.40

9.10 9.97%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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