Hindalco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	851.45	862.00	847.80	857.10	857.10	1.00%	103,116
Dec 17, 2025	843.00	851.90	842.30	848.65	848.65	1.35%	76,656
Dec 16, 2025	847.65	847.65	831.05	837.35	837.35	-1.22%	43,415
Dec 15, 2025	852.30	856.40	845.15	847.70	847.70	-0.54%	112,939
Dec 12, 2025	825.25	855.00	825.25	852.30	852.30	3.37%	3,296,847
Dec 11, 2025	828.85	830.50	820.90	824.55	824.55	0.33%	142,140
Dec 10, 2025	815.00	831.85	815.00	821.80	821.80	1.18%	193,170
Dec 9, 2025	820.00	820.00	803.30	812.25	812.25	-0.83%	100,376
Dec 8, 2025	823.20	833.20	817.50	819.05	819.05	-0.50%	88,666
Dec 5, 2025	812.85	831.55	808.20	823.15	823.15	1.55%	225,676
Dec 4, 2025	822.75	826.50	809.00	810.60	810.60	-0.77%	153,974
Dec 3, 2025	814.20	819.90	801.50	816.85	816.85	1.32%	241,364
Dec 2, 2025	811.15	813.20	802.10	806.20	806.20	-0.61%	63,635