Hindalco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	859.70	859.70	835.80	839.30	839.30	-3.97%	1,083,464
Mar 20, 2026	887.95	907.35	870.00	874.00	874.00	-2.57%	290,461
Mar 19, 2026	912.00	932.90	892.35	897.10	897.10	-3.93%	193,858
Mar 18, 2026	929.25	938.20	923.30	933.75	933.75	-0.31%	159,775
Mar 17, 2026	922.75	941.85	916.35	936.70	936.70	1.69%	112,314
Mar 16, 2026	907.50	943.00	902.95	921.10	921.10	1.28%	616,533
Mar 13, 2026	968.75	968.75	905.00	909.45	909.45	-6.23%	995,989
Mar 12, 2026	965.00	971.65	934.50	969.85	969.85	1.13%	135,461
Mar 11, 2026	958.00	978.60	953.00	959.00	959.00	0.25%	175,446
Mar 10, 2026	950.55	959.95	933.25	956.65	956.65	1.18%	198,484
Mar 9, 2026	949.70	956.10	924.85	945.50	945.50	-1.37%	555,390
Mar 6, 2026	963.50	971.00	943.35	958.65	958.65	0.40%	274,991
Mar 5, 2026	928.05	983.85	927.05	954.80	954.80	3.55%	1,047,581
Mar 4, 2026	922.20	944.95	912.15	922.10	922.10	-1.92%	231,056
Mar 2, 2026	870.20	945.65	870.20	940.15	940.15	1.53%	291,429
Feb 27, 2026	939.95	942.55	922.75	925.95	925.95	-1.60%	54,185
Feb 26, 2026	944.45	944.45	931.40	941.00	941.00	0.44%	65,568
Feb 25, 2026	935.00	945.75	928.45	936.90	936.90	1.52%	162,356
Feb 24, 2026	923.80	926.95	909.80	922.85	922.85	0.74%	139,097
Feb 23, 2026	940.15	946.85	907.60	916.10	916.10	-2.11%	318,796
Feb 20, 2026	909.65	937.80	901.40	935.85	935.85	3.35%	168,939
Feb 19, 2026	909.05	920.50	900.40	905.50	905.50	0.72%	144,014
Feb 18, 2026	891.00	906.90	891.00	899.00	899.00	0.84%	200,870
Feb 17, 2026	895.00	897.55	881.00	891.50	891.50	-1.73%	271,563
Feb 16, 2026	897.70	910.15	889.40	907.20	907.20	-0.16%	103,965
Feb 13, 2026	922.00	930.00	901.90	908.65	908.65	-5.77%	461,823
Feb 12, 2026	957.85	966.30	943.45	964.30	964.30	-0.14%	265,849
Feb 11, 2026	973.45	973.45	949.80	965.70	965.70	-0.30%	150,863
Feb 10, 2026	968.10	976.95	955.75	968.60	968.60	0.48%	197,630
Feb 9, 2026	963.80	970.25	948.25	964.00	964.00	2.29%	198,525
Feb 6, 2026	927.65	943.85	922.25	942.45	942.45	0.81%	168,641
Feb 5, 2026	948.90	948.90	924.35	934.90	934.90	-3.02%	208,191
Feb 4, 2026	956.35	970.80	955.25	964.05	964.05	0.92%	163,817
Feb 3, 2026	949.95	972.45	945.55	955.30	955.30	2.48%	241,133
Feb 2, 2026	904.75	937.25	898.00	932.15	932.15	2.68%	182,504
Feb 1, 2026	919.00	936.00	866.00	907.80	907.80	-5.64%	351,070
Jan 30, 2026	1,002.90	1,002.90	955.50	962.10	962.10	-6.12%	435,227
Jan 29, 2026	1,007.05	1,029.60	1,007.05	1,024.80	1,024.80	2.61%	418,689
Jan 28, 2026	971.60	1,007.90	963.65	998.70	998.70	3.81%	621,519
Jan 27, 2026	976.65	984.20	950.55	962.00	962.00	1.23%	213,584
Jan 23, 2026	952.05	963.65	948.30	950.30	950.30	0.60%	184,078
Jan 22, 2026	949.35	951.50	934.05	944.60	944.60	0.59%	106,256
Jan 21, 2026	928.05	944.20	926.10	939.05	939.05	1.17%	117,127
Jan 20, 2026	944.40	949.55	926.15	928.20	928.20	-1.18%	73,470
Jan 19, 2026	935.65	946.70	928.25	939.25	939.25	0.49%	115,878
Jan 16, 2026	968.05	968.05	930.00	934.70	934.70	-2.17%	221,166
Jan 14, 2026	940.80	958.90	936.90	955.40	955.40	2.07%	210,857
Jan 13, 2026	934.20	937.75	924.00	936.05	936.05	1.75%	1,867,782
Jan 12, 2026	907.10	921.60	896.70	919.95	919.95	2.04%	204,523
Jan 9, 2026	902.95	907.75	894.00	901.55	901.55	-0.21%	440,417