Hindustan Copper Ltd (HCPR)

HCPR
🏛️ Indien →
311.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 123.00 127.45 123.00 124.65 1.1M
2021-12-30 125.70 126.70 121.95 122.85 0.3M
2021-12-29 124.90 129.00 123.00 125.85 0.6M
2021-12-28 118.40 125.60 118.00 124.45 0.3M
2021-12-27 118.00 118.00 115.15 116.95 0.2M
2021-12-24 120.95 120.95 116.80 117.65 0.2M
2021-12-23 119.35 121.80 119.10 119.75 0.3M
2021-12-22 115.60 119.05 115.50 118.05 0.4M
2021-12-21 115.50 117.60 113.55 115.30 0.3M
2021-12-20 117.90 117.90 110.15 112.25 0.3M
2021-12-17 124.45 124.65 118.10 118.75 0.3M
2021-12-16 128.40 128.40 123.10 123.90 0.3M
2021-12-15 127.60 132.55 125.70 126.50 0.7M
2021-12-14 129.45 130.00 126.05 126.85 0.2M
2021-12-13 131.45 133.00 129.20 129.70 0.5M
2021-12-10 123.95 132.50 122.90 131.00 0.4M
2021-12-09 126.90 126.90 123.75 124.25 0.3M
2021-12-08 126.95 128.00 124.40 126.05 0.6M
2021-12-07 117.50 127.85 116.60 125.95 1.4M
2021-12-06 117.50 118.85 113.75 114.35 0.3M
2021-12-03 120.20 120.20 117.15 117.65 0.2M
2021-12-02 115.50 119.15 114.55 118.15 0.2M
2021-12-01 118.20 118.20 113.10 115.20 0.2M
2021-11-30 112.75 114.55 110.65 111.25 0.3M
2021-11-29 114.90 114.90 108.45 110.70 0.5M
2021-11-26 120.00 120.00 115.40 115.90 0.2M
2021-11-25 119.40 121.50 117.80 120.55 0.3M
2021-11-24 121.10 121.55 118.85 119.40 0.3M
2021-11-23 113.80 121.45 113.30 119.95 0.3M
2021-11-22 118.00 119.85 114.55 115.55 0.5M
2021-11-18 121.15 123.10 117.00 118.05 0.4M
2021-11-17 123.70 124.80 121.00 121.45 0.3M
2021-11-16 124.80 126.20 123.25 125.00 0.2M
2021-11-15 128.50 128.50 124.70 125.10 0.3M
2021-11-12 129.75 130.25 126.60 127.10 0.2M
2021-11-11 130.00 132.95 127.25 128.05 0.3M
2021-11-10 135.00 135.80 129.15 130.10 0.5M
2021-11-09 131.00 134.50 130.50 133.15 0.5M
2021-11-08 132.00 132.00 128.50 130.60 0.1M
2021-11-04 129.00 130.85 128.60 130.30 0.1M
2021-11-03 130.90 132.40 126.60 127.85 0.2M
2021-11-02 129.90 130.65 128.35 128.90 0.2M
2021-11-01 128.30 132.75 127.20 128.45 0.2M
2021-10-29 129.65 131.20 124.40 126.95 0.3M
2021-10-28 133.40 133.40 128.05 129.00 0.3M
2021-10-27 138.50 138.50 132.90 134.40 0.2M
2021-10-26 130.15 137.50 129.65 136.25 0.4M
2021-10-25 131.90 134.95 125.95 130.00 0.5M
2021-10-22 138.00 138.40 127.55 129.65 0.5M
2021-10-21 144.65 148.45 135.25 136.60 0.6M
2021-10-20 148.10 149.50 139.90 143.00 0.8M
2021-10-19 152.00 159.30 145.35 148.95 3.3M
2021-10-18 138.40 152.65 138.35 149.30 1.6M
2021-10-14 128.90 138.00 128.90 132.25 0.9M
2021-10-13 126.25 127.40 125.35 125.95 0.2M
2021-10-12 126.80 128.50 125.20 126.25 0.2M
2021-10-11 127.00 127.95 124.85 125.60 0.5M
2021-10-08 128.50 128.90 124.50 127.00 0.3M
2021-10-07 126.40 130.45 126.35 126.90 0.6M
2021-10-06 125.00 133.70 124.00 124.95 1.8M
2021-10-05 122.90 123.90 118.65 119.95 1.1M
2021-10-04 111.75 129.50 110.65 121.45 1.4M
2021-10-01 109.70 111.80 109.15 109.85 0.4M
2021-09-30 113.50 114.55 109.55 110.00 0.4M
2021-09-29 110.00 114.80 109.30 112.85 0.3M
2021-09-28 110.70 113.40 109.50 109.90 0.2M
2021-09-27 111.00 111.60 109.00 109.85 0.3M
2021-09-24 113.75 114.00 109.70 110.30 0.4M
2021-09-23 113.80 115.00 112.55 113.10 0.4M
2021-09-22 109.55 112.65 109.40 111.40 0.5M
2021-09-21 111.25 112.80 108.20 109.10 0.8M
2021-09-20 115.05 115.15 110.30 110.85 0.7M
2021-09-17 117.00 117.95 116.55 116.80 0.9M
2021-09-16 118.80 119.10 116.65 117.05 0.5M
2021-09-15 126.75 127.30 124.15 124.50 0.4M
2021-09-14 125.40 129.75 124.15 126.10 1.0M
2021-09-13 118.05 125.80 118.05 124.60 1.2M
2021-09-09 117.05 117.60 115.25 115.95 0.3M
2021-09-08 117.55 118.45 116.15 116.95 0.3M
2021-09-07 119.20 120.55 117.00 117.45 0.4M
2021-09-06 120.25 120.90 118.25 119.15 0.2M
2021-09-03 120.00 121.25 118.60 119.05 0.4M
2021-09-02 118.80 120.80 118.00 119.45 0.2M
2021-09-01 119.00 119.50 116.00 117.25 0.3M
2021-08-31 120.70 122.40 117.35 119.00 0.5M
2021-08-30 116.55 120.95 116.50 119.85 0.5M
2021-08-27 115.55 117.60 115.05 115.70 0.3M
2021-08-26 117.80 117.80 114.30 115.20 0.3M
2021-08-25 116.45 119.20 115.40 116.95 0.3M
2021-08-24 110.60 116.15 110.00 114.35 0.4M
2021-08-23 121.50 123.95 109.50 110.60 0.5M
2021-08-20 123.45 124.35 118.35 119.70 0.9M
2021-08-18 131.60 131.65 126.30 128.50 0.3M
2021-08-17 136.75 136.75 128.80 130.30 0.2M
2021-08-16 133.00 137.15 129.30 135.30 0.5M
2021-08-13 135.45 135.55 131.00 132.30 0.4M
2021-08-12 131.40 134.50 129.30 133.35 0.4M
2021-08-11 130.00 133.25 123.70 128.80 0.5M
2021-08-10 139.80 140.50 125.30 129.10 1.0M
2021-08-09 143.00 143.00 137.00 137.85 0.6M
2021-08-06 144.70 148.70 143.70 144.50 0.2M
2021-08-05 146.30 146.65 141.10 144.05 0.5M
2021-08-04 149.55 152.05 145.20 146.05 0.2M
2021-08-03 153.70 153.70 148.90 149.45 0.2M
2021-08-02 156.00 157.35 152.20 153.00 0.3M
2021-07-30 153.90 158.55 152.60 153.70 2.1M
2021-07-29 151.50 156.80 148.95 152.65 0.8M
2021-07-28 154.30 154.30 146.85 149.15 0.2M
2021-07-27 151.00 156.00 149.80 152.75 0.7M
2021-07-26 146.00 149.80 146.00 148.55 0.6M
2021-07-23 139.95 147.20 139.10 144.40 0.9M
2021-07-22 139.90 140.50 137.40 138.00 0.1M
2021-07-20 140.55 141.75 136.15 136.80 0.2M
2021-07-19 141.60 144.25 139.15 140.25 0.2M
2021-07-16 144.80 145.15 141.85 142.35 0.1M
2021-07-15 142.50 145.40 142.50 143.35 0.2M
2021-07-14 144.65 145.10 142.75 143.15 0.3M
2021-07-13 145.95 146.60 144.10 144.60 0.1M
2021-07-12 147.00 148.50 144.15 145.00 0.3M
2021-07-09 145.00 148.20 144.60 146.20 0.1M
2021-07-08 149.15 149.20 144.80 145.90 0.2M
2021-07-07 145.00 150.85 142.50 148.15 0.4M
2021-07-06 148.00 149.45 144.30 145.25 0.4M
2021-07-05 140.80 148.45 138.00 147.75 0.8M
2021-07-02 142.50 143.75 140.30 140.80 0.5M
2021-07-01 144.00 145.85 142.20 142.95 0.4M
2021-06-30 147.85 148.75 143.65 144.15 0.2M
2021-06-29 150.00 150.55 145.60 146.25 0.5M
2021-06-28 147.00 151.90 146.00 148.25 0.4M
2021-06-25 150.95 156.60 150.95 154.15 0.4M
2021-06-24 153.20 153.80 147.30 149.10 0.4M
2021-06-23 154.55 156.60 151.45 152.50 0.4M
2021-06-22 150.40 156.25 150.15 152.60 0.6M
2021-06-21 140.90 150.60 135.80 149.20 0.6M
2021-06-18 151.80 151.80 141.20 143.90 1.9M
2021-06-17 153.65 156.90 152.00 152.75 0.8M
2021-06-16 160.95 160.95 156.20 157.15 1.3M
2021-06-15 168.30 168.30 162.00 162.55 0.7M
2021-06-14 170.20 172.50 162.50 166.95 1.3M
2021-06-11 162.95 171.60 159.30 169.35 0.8M
2021-06-10 161.40 162.70 159.20 160.05 0.2M
2021-06-09 159.30 164.60 158.00 159.50 0.9M
2021-06-08 163.00 163.00 157.15 157.90 0.3M
2021-06-07 161.70 164.60 160.50 161.25 0.6M
2021-06-04 161.10 161.70 158.00 159.05 0.7M
2021-06-03 163.20 166.45 161.40 161.85 0.9M
2021-06-02 164.30 164.95 161.40 162.65 0.3M
2021-06-01 171.60 172.70 158.75 162.50 0.5M
2021-05-31 174.05 175.95 169.20 170.15 0.5M
2021-05-28 178.00 184.00 172.30 173.90 0.6M
2021-05-27 170.00 173.90 169.45 171.45 1.0M
2021-05-26 170.00 171.40 166.25 168.75 0.5M
2021-05-25 173.90 175.40 167.75 169.20 0.5M
2021-05-24 171.30 177.00 166.60 170.70 0.4M
2021-05-21 172.45 174.70 168.20 168.95 0.6M
2021-05-20 169.20 177.50 168.00 171.00 0.8M
2021-05-19 180.40 184.75 171.50 174.90 0.8M
2021-05-18 174.95 186.50 174.00 178.80 0.5M
2021-05-17 173.10 175.20 166.25 170.15 0.8M
2021-05-14 177.50 179.50 165.30 171.05 0.8M
2021-05-12 185.20 188.50 173.00 175.75 1.6M
2021-05-11 180.00 196.90 176.50 185.65 2.2M
2021-05-10 185.00 189.20 183.20 189.20 3.0M
2021-05-07 160.00 172.00 159.05 172.00 2.3M
2021-05-06 152.20 160.00 151.95 156.40 0.8M
2021-05-05 156.00 156.00 150.55 151.30 0.3M
2021-05-04 157.40 159.00 150.80 151.80 0.3M
2021-05-03 154.15 160.65 154.00 154.65 0.6M
2021-04-30 156.90 163.65 153.30 154.85 0.3M
2021-04-29 161.00 164.30 154.10 158.15 0.4M
2021-04-28 158.40 165.00 154.00 157.95 1.6M
2021-04-27 141.00 152.45 141.00 152.45 2.2M
2021-04-26 139.00 142.75 137.70 138.60 0.2M
2021-04-23 137.00 141.95 136.70 138.25 0.5M
2021-04-22 140.60 143.60 135.80 136.70 0.3M
2021-04-20 142.70 148.15 137.50 140.30 0.9M
2021-04-19 145.10 146.00 136.95 139.90 0.9M
2021-04-16 142.50 150.80 141.65 149.30 0.5M
2021-04-15 145.00 145.00 136.30 137.10 0.2M
2021-04-13 132.30 143.00 131.40 139.30 0.5M
2021-04-12 140.00 140.75 130.30 131.30 0.3M
2021-04-09 143.70 148.70 142.05 143.65 0.2M
2021-04-08 141.90 149.40 135.80 142.75 0.7M
2021-04-07 142.00 145.15 138.70 145.15 0.7M
2021-04-06 137.80 138.25 135.80 138.25 0.5M
2021-04-05 128.30 131.70 126.00 131.70 0.5M
2021-04-01 120.70 125.45 120.60 125.45 0.1M
2021-03-31 122.60 124.50 118.60 119.50 0.2M
2021-03-30 123.00 127.00 120.75 121.55 0.2M
2021-03-26 126.75 127.45 120.80 123.05 0.2M
2021-03-25 122.30 127.45 118.00 122.35 0.3M
2021-03-24 130.00 130.75 123.55 123.80 0.3M
2021-03-23 123.50 130.45 123.00 130.05 0.4M
2021-03-22 126.50 127.45 122.40 124.25 0.2M
2021-03-19 118.05 125.80 114.00 125.80 0.4M
2021-03-18 127.80 127.85 119.05 119.85 0.7M
2021-03-17 131.00 132.75 125.30 125.30 0.4M
2021-03-16 134.90 136.75 131.10 131.85 0.2M
2021-03-15 135.85 137.80 129.40 134.35 0.2M
2021-03-12 136.55 138.25 130.15 133.50 0.2M
2021-03-10 137.45 140.60 133.65 134.95 0.2M
2021-03-09 142.50 143.50 133.65 137.70 0.3M
2021-03-08 148.30 148.30 138.15 140.65 1.0M
2021-03-05 131.20 142.60 129.10 142.20 2.6M
2021-03-04 135.90 142.85 135.85 135.85 1.0M
2021-03-03 151.00 154.55 143.00 143.00 1.1M
2021-03-02 165.10 165.10 149.40 150.50 1.9M
2021-03-01 155.50 157.25 155.50 157.25 0.1M
2021-02-26 143.95 154.55 131.65 149.80 4.3M
2021-02-25 135.00 140.80 130.00 140.80 1.6M
2021-02-24 119.95 128.00 119.05 128.00 2.8M
2021-02-23 102.00 118.00 99.15 116.40 2.0M
2021-02-22 88.60 102.00 88.60 98.35 1.6M
2021-02-19 87.50 91.30 82.55 85.90 1.2M
2021-02-18 79.30 90.85 78.55 88.30 1.4M
2021-02-17 75.55 80.70 75.15 78.55 0.9M
2021-02-16 75.65 78.60 74.95 76.40 0.5M
2021-02-15 73.65 76.00 72.80 75.30 0.6M
2021-02-12 74.75 74.75 72.50 72.70 0.4M
2021-02-11 74.75 76.40 73.65 74.10 0.5M
2021-02-10 74.80 76.45 72.55 73.90 0.5M
2021-02-09 74.30 78.85 73.25 74.55 1.1M
2021-02-08 72.00 78.35 69.15 76.55 0.8M
2021-02-05 73.25 76.15 70.00 70.95 0.8M
2021-02-04 69.15 69.15 67.75 69.15 0.5M
2021-02-03 64.60 64.60 62.65 62.90 0.3M
2021-02-02 63.75 65.00 62.35 64.30 0.6M
2021-02-01 61.60 64.70 58.20 64.20 0.3M
2021-01-29 56.40 61.15 56.40 59.95 0.5M
2021-01-28 57.00 60.85 55.80 56.40 0.3M
2021-01-27 54.95 60.20 54.75 58.60 0.5M
2021-01-25 58.20 58.20 53.60 54.75 0.4M
2021-01-22 60.25 60.25 56.70 57.25 0.3M
2021-01-21 63.30 63.30 59.60 60.05 0.1M
2021-01-20 62.90 63.50 61.50 61.70 0.2M
2021-01-19 60.05 63.30 60.05 62.90 0.3M
2021-01-18 63.50 64.00 59.25 59.95 0.4M
2021-01-15 66.30 66.30 63.40 63.70 0.2M
2021-01-14 66.00 66.80 63.75 65.45 0.3M
2021-01-13 66.80 69.50 64.05 65.70 1.1M
2021-01-12 64.00 66.50 63.50 64.75 0.2M
2021-01-11 68.85 68.85 62.25 64.25 0.7M
2021-01-08 68.00 69.55 66.10 67.55 0.5M
2021-01-07 62.55 68.20 62.55 66.70 1.9M
2021-01-06 61.80 62.95 59.25 62.00 0.5M
2021-01-05 61.55 63.30 60.05 61.75 0.4M
2021-01-04 62.50 64.00 60.65 62.35 0.2M
2021-01-01 61.20 63.00 61.20 62.05 0.3M