Hindalco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	808.85	817.75	808.25	811.15	811.15	0.33%	73,808
Nov 28, 2025	814.50	814.85	806.85	808.45	808.45	0.14%	293,340
Nov 27, 2025	808.70	814.00	800.30	807.30	807.30	0.96%	119,814
Nov 26, 2025	790.85	802.70	788.40	799.60	799.60	1.40%	258,210
Nov 25, 2025	780.40	791.60	773.80	788.55	788.55	1.77%	349,748
Nov 24, 2025	780.40	788.00	772.25	774.85	774.85	-0.29%	175,323
Nov 21, 2025	788.00	788.00	776.05	777.10	777.10	-2.81%	299,810
Nov 20, 2025	798.80	802.60	790.00	799.60	799.60	1.13%	158,082
Nov 19, 2025	794.65	797.00	790.00	790.70	790.70	-0.82%	80,166
Nov 18, 2025	807.15	807.15	787.95	797.20	797.20	-1.24%	169,699
Nov 17, 2025	803.65	818.30	799.45	807.25	807.25	0.49%	397,688
Nov 14, 2025	807.95	812.15	796.00	803.35	803.35	-1.08%	119,442
Nov 13, 2025	799.85	816.10	799.85	812.15	812.15	2.28%	210,328
Nov 12, 2025	795.40	809.00	793.00	794.05	794.05	0.03%	530,834
Nov 11, 2025	791.80	795.00	778.30	793.85	793.85	1.11%	351,479
Nov 10, 2025	793.25	799.70	784.00	785.15	785.15	-0.66%	421,617
Nov 7, 2025	788.85	802.75	784.15	790.40	790.40	0.30%	542,790
Nov 6, 2025	799.50	799.50	770.40	788.05	788.05	-5.16%	682,660
Nov 4, 2025	843.90	846.40	829.35	830.95	830.95	-1.80%	35,079