NSE: HINDCOPPER | Series: EQ
-
LTP
224.50
-2.05 (-0.9 %) -
Open
223.40
224.42 -
High
231.93
228.19 -
Low
223.40
216.45 -
Close
224.76
226.55 -
52W High
353.00
01 Oct, 2024 -
52W Low
195.40
03 Mar, 2025
Upper Circuit: 271.86
Lower Circuit: 181.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 223.40 | 231.93 | 223.40 | 224.50 | 224.76 | -1.79 | -0.79 | 353.00 | 195.40 | 7,822,241 | 177.57 Crore | 38,179 |
| 02 Apr, 2025 | 224.42 | 228.19 | 216.45 | 226.45 | 226.55 | 4.54 | 2.04 | 353.00 | 195.40 | 6,568,554 | 146.59 Crore | 35,737 |
| 01 Apr, 2025 | 219.99 | 223.69 | 216.10 | 221.50 | 222.01 | 1.22 | 0.55 | 353.00 | 195.40 | 4,871,263 | 107.30 Crore | 34,641 |
| 28 Mar, 2025 | 224.35 | 229.19 | 218.64 | 219.54 | 220.79 | -2.66 | -1.19 | 353.00 | 195.40 | 10,375,701 | 232.47 Crore | 46,602 |
| 27 Mar, 2025 | 224.35 | 225.50 | 220.00 | 224.80 | 223.45 | -2.06 | -0.91 | 353.00 | 195.40 | 10,971,510 | 244.64 Crore | 55,106 |
| 26 Mar, 2025 | 230.90 | 237.30 | 224.35 | 224.82 | 225.51 | -3.43 | -1.5 | 353.00 | 195.40 | 12,107,248 | 280.19 Crore | 67,179 |
| 25 Mar, 2025 | 239.65 | 240.75 | 227.35 | 228.00 | 228.94 | -8.55 | -3.6 | 353.00 | 195.40 | 8,585,717 | 198.91 Crore | 43,851 |
| 24 Mar, 2025 | 233.00 | 240.15 | 231.21 | 237.21 | 237.49 | 7.58 | 3.3 | 353.00 | 195.40 | 10,962,536 | 258.66 Crore | 72,197 |
| 21 Mar, 2025 | 232.19 | 237.80 | 228.75 | 229.00 | 229.91 | -1.88 | -0.81 | 353.00 | 195.40 | 8,388,685 | 195.17 Crore | 46,346 |
| 20 Mar, 2025 | 226.00 | 236.77 | 223.75 | 231.20 | 231.79 | 8.90 | 3.99 | 353.00 | 195.40 | 11,757,926 | 272.39 Crore | 66,177 |
| 19 Mar, 2025 | 223.93 | 228.34 | 222.00 | 222.52 | 222.89 | 1.32 | 0.6 | 353.00 | 195.40 | 5,665,335 | 127.13 Crore | 36,070 |
| 18 Mar, 2025 | 216.90 | 222.95 | 216.90 | 221.50 | 221.57 | 5.98 | 2.77 | 353.00 | 195.40 | 3,974,096 | 87.40 Crore | 22,026 |
| 17 Mar, 2025 | 216.80 | 218.40 | 213.31 | 215.25 | 215.59 | -0.21 | -0.1 | 353.00 | 195.40 | 2,275,087 | 49.09 Crore | 18,669 |
| 13 Mar, 2025 | 221.00 | 224.20 | 215.00 | 215.39 | 215.80 | -3.58 | -1.63 | 353.00 | 195.40 | 3,799,566 | 83.33 Crore | 30,474 |
| 12 Mar, 2025 | 219.50 | 223.24 | 215.02 | 219.00 | 219.38 | 0.48 | 0.22 | 353.00 | 195.40 | 2,985,759 | 65.40 Crore | 23,088 |
| 11 Mar, 2025 | 215.00 | 219.90 | 212.19 | 218.71 | 218.90 | 1.43 | 0.66 | 353.00 | 195.40 | 3,727,401 | 80.63 Crore | 21,612 |
| 10 Mar, 2025 | 221.78 | 224.95 | 216.20 | 216.90 | 217.47 | -6.38 | -2.85 | 353.00 | 195.40 | 3,544,871 | 78.06 Crore | 32,295 |
| 07 Mar, 2025 | 223.46 | 232.15 | 222.25 | 222.50 | 223.85 | 0.39 | 0.17 | 353.00 | 195.40 | 9,363,253 | 213.53 Crore | 69,226 |
| 06 Mar, 2025 | 221.00 | 227.40 | 220.00 | 223.00 | 223.46 | 6.05 | 2.78 | 353.00 | 195.40 | 7,207,193 | 161.91 Crore | 45,597 |
| 05 Mar, 2025 | 203.00 | 219.22 | 202.85 | 216.90 | 217.41 | 15.07 | 7.45 | 353.00 | 195.40 | 5,470,566 | 117.05 Crore | 43,954 |
| 04 Mar, 2025 | 200.25 | 206.20 | 198.46 | 202.24 | 202.34 | -1.06 | -0.52 | 353.00 | 195.40 | 3,098,415 | 62.73 Crore | 36,182 |