Hindalco Industries Limited (BOM:500440)
India · Delayed Price · Currency is INR 685.00
-1.65 (-0.24%)
At close: Aug 6, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 686.95 | 686.95 | 668.95 | 672.80 | 672.80 | -2.02% | 155,960 |
| Aug 7, 2025 | 681.20 | 689.40 | 674.60 | 686.65 | 681.65 | 0.24% | 66,554 |
| Aug 6, 2025 | 693.70 | 693.70 | 683.10 | 685.00 | 680.01 | -0.24% | 83,980 |
| Aug 5, 2025 | 682.05 | 691.95 | 682.05 | 686.65 | 681.65 | -0.15% | 150,678 |
| Aug 4, 2025 | 679.60 | 688.70 | 672.30 | 687.70 | 682.69 | 2.31% | 48,488 |
| Aug 1, 2025 | 681.85 | 683.10 | 671.00 | 672.20 | 667.31 | -1.60% | 61,455 |
| Jul 31, 2025 | 672.40 | 692.00 | 672.40 | 683.15 | 678.18 | -0.83% | 324,759 |
| Jul 30, 2025 | 689.00 | 697.05 | 684.95 | 688.85 | 683.83 | -0.55% | 47,242 |
| Jul 29, 2025 | 681.65 | 694.25 | 681.65 | 692.65 | 687.61 | 0.47% | 82,905 |
| Jul 28, 2025 | 695.00 | 695.00 | 682.50 | 689.40 | 684.38 | -0.50% | 274,767 |
| Jul 25, 2025 | 696.50 | 698.50 | 688.00 | 692.85 | 687.81 | -0.52% | 107,032 |
| Jul 24, 2025 | 696.25 | 704.10 | 692.00 | 696.50 | 691.43 | 0.19% | 72,661 |
| Jul 23, 2025 | 692.85 | 696.00 | 689.45 | 695.15 | 690.09 | 0.67% | 138,824 |
| Jul 22, 2025 | 682.50 | 692.50 | 682.45 | 690.55 | 685.52 | 1.18% | 77,973 |
| Jul 21, 2025 | 678.00 | 686.95 | 678.00 | 682.50 | 677.53 | 0.98% | 123,972 |
| Jul 18, 2025 | 675.00 | 679.15 | 671.50 | 675.90 | 670.98 | 0.21% | 39,618 |
| Jul 17, 2025 | 673.70 | 677.90 | 668.25 | 674.45 | 669.54 | 1.13% | 109,325 |
| Jul 16, 2025 | 667.00 | 670.00 | 664.30 | 666.90 | 662.04 | -0.51% | 44,037 |
| Jul 15, 2025 | 671.65 | 673.55 | 663.25 | 670.35 | 665.47 | 0.54% | 73,563 |
| Jul 14, 2025 | 673.95 | 680.70 | 665.05 | 666.75 | 661.90 | -0.62% | 101,509 |
| Jul 11, 2025 | 675.00 | 675.95 | 662.80 | 670.90 | 666.02 | -0.60% | 173,281 |
| Jul 10, 2025 | 672.70 | 679.00 | 672.70 | 674.95 | 670.04 | 0.20% | 30,779 |
| Jul 9, 2025 | 690.35 | 691.75 | 664.25 | 673.60 | 668.70 | -1.79% | 240,023 |
| Jul 8, 2025 | 692.00 | 696.45 | 683.10 | 685.85 | 680.86 | -0.96% | 241,276 |
| Jul 7, 2025 | 696.95 | 697.40 | 688.45 | 692.50 | 687.46 | -0.98% | 215,330 |
| Jul 4, 2025 | 692.05 | 700.45 | 689.30 | 699.35 | 694.26 | 0.87% | 81,500 |
| Jul 3, 2025 | 700.05 | 708.30 | 692.00 | 693.35 | 688.30 | -0.69% | 99,618 |
| Jul 2, 2025 | 695.30 | 705.75 | 693.75 | 698.15 | 693.07 | 0.56% | 73,404 |
| Jul 1, 2025 | 691.25 | 699.40 | 684.50 | 694.25 | 689.20 | 0.17% | 259,925 |
| Jun 30, 2025 | 698.20 | 699.35 | 691.45 | 693.05 | 688.00 | -0.65% | 233,878 |
| Jun 27, 2025 | 696.95 | 700.15 | 691.55 | 697.60 | 692.52 | 1.02% | 851,740 |
| Jun 26, 2025 | 672.95 | 692.60 | 672.95 | 690.55 | 685.52 | 2.70% | 134,402 |
| Jun 25, 2025 | 678.50 | 678.50 | 668.05 | 672.40 | 667.50 | 0.43% | 366,577 |
| Jun 24, 2025 | 665.35 | 673.90 | 665.00 | 669.55 | 664.68 | 1.19% | 358,724 |
| Jun 23, 2025 | 641.05 | 665.95 | 640.50 | 661.70 | 656.88 | 1.95% | 89,602 |
| Jun 20, 2025 | 641.45 | 654.35 | 638.25 | 649.05 | 644.32 | 1.18% | 79,870 |
| Jun 19, 2025 | 640.50 | 645.00 | 635.35 | 641.45 | 636.78 | -0.58% | 128,601 |
| Jun 18, 2025 | 641.25 | 648.80 | 638.25 | 645.20 | 640.50 | 0.61% | 172,921 |
| Jun 17, 2025 | 649.60 | 650.45 | 638.00 | 641.30 | 636.63 | -1.29% | 350,222 |
| Jun 16, 2025 | 641.55 | 650.50 | 636.10 | 649.70 | 644.97 | 1.27% | 37,375 |
| Jun 13, 2025 | 642.35 | 647.90 | 636.80 | 641.55 | 636.88 | -1.45% | 194,634 |
| Jun 12, 2025 | 657.95 | 661.50 | 648.30 | 651.00 | 646.26 | -0.62% | 59,330 |
| Jun 11, 2025 | 659.90 | 662.75 | 653.90 | 655.05 | 650.28 | -0.40% | 43,776 |
| Jun 10, 2025 | 654.00 | 663.20 | 652.30 | 657.65 | 652.86 | 1.08% | 77,062 |
| Jun 9, 2025 | 655.40 | 655.40 | 649.35 | 650.65 | 645.91 | 0.12% | 43,047 |
| Jun 6, 2025 | 636.05 | 651.20 | 635.10 | 649.85 | 645.12 | 1.97% | 175,966 |
| Jun 5, 2025 | 636.75 | 641.30 | 633.45 | 637.30 | 632.66 | 0.20% | 66,005 |
| Jun 4, 2025 | 633.00 | 640.60 | 630.60 | 636.00 | 631.37 | 0.67% | 43,962 |
| Jun 3, 2025 | 631.80 | 640.75 | 630.00 | 631.75 | 627.15 | 0.06% | 85,254 |
| Jun 2, 2025 | 630.95 | 635.15 | 617.90 | 631.40 | 626.80 | -0.31% | 83,391 |