Hindalco Industries Limited (BOM:500440)
India · Delayed Price · Currency is INR 940.15
+14.20 (1.53%)
At close: Mar 2, 2026
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 936.75 | 936.75 | 898.50 | 903.45 | 903.45 | -3.71% | 179,706 |
| Jan 7, 2026 | 957.45 | 957.45 | 935.00 | 938.30 | 938.30 | -0.45% | 1,000,300 |
| Jan 6, 2026 | 937.00 | 970.60 | 937.00 | 942.50 | 942.50 | 1.17% | 338,062 |
| Jan 5, 2026 | 935.15 | 938.10 | 925.80 | 931.60 | 931.60 | 0.63% | 179,297 |
| Jan 2, 2026 | 899.25 | 927.10 | 896.65 | 925.80 | 925.80 | 3.44% | 240,256 |
| Jan 1, 2026 | 889.30 | 895.95 | 882.10 | 895.00 | 895.00 | 0.99% | 56,512 |
| Dec 31, 2025 | 887.30 | 889.95 | 879.05 | 886.25 | 886.25 | 0.23% | 138,116 |
| Dec 30, 2025 | 866.35 | 888.00 | 863.75 | 884.20 | 884.20 | 2.19% | 191,836 |
| Dec 29, 2025 | 890.70 | 890.70 | 861.05 | 865.25 | 865.25 | -0.87% | 164,777 |
| Dec 26, 2025 | 868.60 | 874.50 | 860.90 | 872.80 | 872.80 | 1.00% | 80,634 |
| Dec 24, 2025 | 864.05 | 882.30 | 862.20 | 864.20 | 864.20 | 0.03% | 169,806 |
| Dec 23, 2025 | 871.95 | 871.95 | 861.35 | 863.90 | 863.90 | -0.06% | 202,228 |
| Dec 22, 2025 | 856.70 | 872.65 | 856.70 | 864.45 | 864.45 | 1.49% | 114,432 |
| Dec 19, 2025 | 860.00 | 864.50 | 847.65 | 851.75 | 851.75 | -0.62% | 106,845 |