Hindalco Industries Limited (BOM:500440)
India · Delayed Price · Currency is INR 743.70
-2.00 (-0.27%)
At close: Sep 26, 2025
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 746.05 | 749.25 | 731.85 | 743.70 | 743.70 | -0.27% | 76,027 |
| Sep 25, 2025 | 742.00 | 756.10 | 741.40 | 745.70 | 745.70 | 0.65% | 72,976 |
| Sep 24, 2025 | 742.65 | 747.90 | 738.40 | 740.85 | 740.85 | -0.66% | 42,163 |
| Sep 23, 2025 | 746.15 | 751.80 | 739.25 | 745.75 | 745.75 | -0.06% | 49,239 |
| Sep 22, 2025 | 743.50 | 752.60 | 742.30 | 746.20 | 746.20 | 0.41% | 23,908 |
| Sep 19, 2025 | 749.20 | 754.50 | 739.05 | 743.15 | 743.15 | -0.89% | 52,206 |
| Sep 18, 2025 | 748.95 | 751.15 | 738.70 | 749.80 | 749.80 | -0.02% | 65,206 |
| Sep 17, 2025 | 756.05 | 758.55 | 744.25 | 749.95 | 749.95 | -0.81% | 85,664 |
| Sep 16, 2025 | 756.25 | 757.00 | 749.40 | 756.05 | 756.05 | 0.36% | 31,656 |
| Sep 15, 2025 | 758.00 | 763.30 | 752.40 | 753.35 | 753.35 | -0.61% | 134,031 |
| Sep 12, 2025 | 748.90 | 759.35 | 745.20 | 758.00 | 758.00 | 2.09% | 105,367 |
| Sep 11, 2025 | 742.00 | 747.75 | 738.30 | 742.45 | 742.45 | -0.09% | 82,920 |
| Sep 10, 2025 | 745.20 | 749.65 | 741.20 | 743.10 | 743.10 | 0.08% | 29,605 |
| Sep 9, 2025 | 740.00 | 746.95 | 739.00 | 742.50 | 742.50 | 0.54% | 50,114 |
| Sep 8, 2025 | 742.15 | 749.70 | 737.35 | 738.50 | 738.50 | -0.80% | 68,833 |
| Sep 5, 2025 | 738.00 | 746.85 | 738.00 | 744.45 | 744.45 | 0.77% | 102,110 |
| Sep 4, 2025 | 741.60 | 745.00 | 737.30 | 738.75 | 738.75 | -0.58% | 87,840 |
| Sep 3, 2025 | 726.30 | 744.00 | 724.00 | 743.05 | 743.05 | 3.05% | 374,576 |
| Sep 2, 2025 | 721.00 | 726.10 | 714.00 | 721.05 | 721.05 | 0.14% | 113,734 |
| Sep 1, 2025 | 707.80 | 721.05 | 703.00 | 720.05 | 720.05 | 2.33% | 100,831 |
| Aug 29, 2025 | 700.25 | 708.35 | 696.85 | 703.65 | 703.65 | 0.29% | 107,353 |
| Aug 28, 2025 | 700.20 | 706.55 | 697.95 | 701.60 | 701.60 | -0.46% | 65,018 |
| Aug 26, 2025 | 715.00 | 715.00 | 701.55 | 704.85 | 704.85 | -1.52% | 28,498 |
| Aug 25, 2025 | 711.20 | 720.50 | 708.15 | 715.70 | 715.70 | 1.57% | 132,370 |
| Aug 22, 2025 | 707.05 | 709.60 | 701.35 | 704.65 | 704.65 | -0.40% | 294,140 |
| Aug 21, 2025 | 700.20 | 708.90 | 700.20 | 707.45 | 707.45 | 0.99% | 176,222 |
| Aug 20, 2025 | 702.05 | 706.15 | 698.10 | 700.50 | 700.50 | -0.86% | 212,206 |
| Aug 19, 2025 | 714.95 | 715.00 | 705.60 | 706.55 | 706.55 | -1.08% | 265,929 |
| Aug 18, 2025 | 700.00 | 719.00 | 697.05 | 714.30 | 714.30 | 2.77% | 249,446 |
| Aug 14, 2025 | 701.95 | 702.05 | 687.95 | 695.05 | 695.05 | -0.83% | 97,725 |
| Aug 13, 2025 | 670.30 | 705.00 | 670.30 | 700.90 | 700.90 | 5.09% | 501,603 |
| Aug 12, 2025 | 658.00 | 677.15 | 656.85 | 666.95 | 666.95 | -0.72% | 468,047 |
| Aug 11, 2025 | 673.35 | 678.00 | 668.00 | 671.80 | 671.80 | -0.15% | 95,360 |
| 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 |