Hindalco Industries Limited (BOM:500440)
India · Delayed Price · Currency is INR 806.20
-4.95 (-0.61%)
At close: Dec 2, 2025
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 847.70 | 856.00 | 842.75 | 846.15 | 846.15 | -0.18% | 130,370 |
| Oct 31, 2025 | 857.95 | 859.40 | 845.70 | 847.70 | 847.70 | -1.62% | 216,464 |
| Oct 30, 2025 | 852.90 | 863.80 | 848.00 | 861.65 | 861.65 | 0.64% | 162,333 |
| Oct 29, 2025 | 850.65 | 858.40 | 850.00 | 856.15 | 856.15 | 0.82% | 510,166 |
| Oct 28, 2025 | 838.95 | 859.55 | 837.60 | 849.20 | 849.20 | 1.00% | 458,265 |
| Oct 27, 2025 | 832.00 | 845.00 | 827.45 | 840.80 | 840.80 | 2.02% | 934,554 |
| Oct 24, 2025 | 805.55 | 826.80 | 805.55 | 824.15 | 824.15 | 3.99% | 878,028 |
| Oct 23, 2025 | 788.45 | 799.80 | 784.00 | 792.50 | 792.50 | 0.94% | 223,342 |
| Oct 21, 2025 | 786.75 | 790.60 | 782.45 | 785.15 | 785.15 | -0.20% | 35,487 |
| Oct 20, 2025 | 775.00 | 789.45 | 772.35 | 786.70 | 786.70 | 1.86% | 182,594 |
| Oct 17, 2025 | 781.70 | 781.70 | 766.10 | 772.35 | 772.35 | -0.99% | 195,200 |
| Oct 16, 2025 | 765.00 | 780.70 | 763.65 | 780.10 | 780.10 | 2.07% | 532,336 |
| Oct 15, 2025 | 763.30 | 768.30 | 760.25 | 764.25 | 764.25 | 0.64% | 283,375 |
| Oct 14, 2025 | 775.00 | 781.05 | 754.60 | 759.40 | 759.40 | -1.38% | 82,758 |
| Oct 13, 2025 | 772.35 | 774.05 | 766.95 | 770.00 | 770.00 | -0.49% | 343,491 |
| Oct 10, 2025 | 774.20 | 775.45 | 764.35 | 773.80 | 773.80 | - | 65,565 |
| Oct 9, 2025 | 769.50 | 779.85 | 768.85 | 773.80 | 773.80 | 0.76% | 206,012 |
| Oct 8, 2025 | 774.90 | 781.50 | 767.00 | 767.95 | 767.95 | 0.06% | 192,295 |
| Oct 7, 2025 | 776.00 | 780.70 | 766.15 | 767.50 | 767.50 | -1.15% | 284,665 |
| Oct 6, 2025 | 781.15 | 784.55 | 774.50 | 776.40 | 776.40 | -0.49% | 167,261 |
| Oct 3, 2025 | 768.80 | 790.95 | 764.10 | 780.25 | 780.25 | 1.85% | 274,392 |
| Oct 1, 2025 | 765.55 | 769.15 | 755.60 | 766.05 | 766.05 | 0.55% | 430,725 |
| Sep 30, 2025 | 760.05 | 769.00 | 757.65 | 761.85 | 761.85 | 0.97% | 137,260 |
| Sep 29, 2025 | 744.10 | 758.50 | 744.10 | 754.50 | 754.50 | 1.45% | 49,995 |
| 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 |