Hindalco Industries Limited (BOM:500440)
India · Delayed Price · Currency is INR 952.65
+3.55 (0.37%)
At close: Jul 3, 2026
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 939.65 | 962.65 | 939.65 | 949.10 | 949.10 | 1.01% | 99,486 |
| Jul 1, 2026 | 951.55 | 960.00 | 937.55 | 939.60 | 939.60 | -1.78% | 158,270 |
| Jun 30, 2026 | 960.00 | 966.70 | 948.50 | 956.65 | 956.65 | -0.74% | 176,419 |
| Jun 29, 2026 | 951.30 | 973.60 | 951.30 | 963.75 | 963.75 | 1.16% | 205,565 |
| Jun 25, 2026 | 963.05 | 970.60 | 950.10 | 952.70 | 952.70 | -2.44% | 538,808 |
| Jun 24, 2026 | 971.95 | 988.45 | 970.35 | 976.55 | 976.55 | -1.01% | 127,746 |
| Jun 23, 2026 | 1,003.35 | 1,003.35 | 978.30 | 986.50 | 986.50 | -2.76% | 291,890 |
| Jun 22, 2026 | 1,014.80 | 1,017.70 | 1,003.90 | 1,014.45 | 1,014.45 | 0.52% | 169,262 |
| Jun 19, 2026 | 999.10 | 1,017.00 | 985.50 | 1,009.25 | 1,009.25 | 0.05% | 246,022 |
| Jun 18, 2026 | 1,005.90 | 1,017.45 | 999.30 | 1,008.70 | 1,008.70 | 0.07% | 236,520 |
| Jun 17, 2026 | 983.15 | 1,011.95 | 971.70 | 1,007.95 | 1,007.95 | 2.60% | 691,086 |
| Jun 16, 2026 | 995.00 | 995.00 | 969.85 | 982.40 | 982.40 | -3.04% | 555,008 |
| Jun 15, 2026 | 1,038.85 | 1,038.85 | 1,011.00 | 1,013.20 | 1,013.20 | -0.80% | 203,900 |
| Jun 12, 2026 | 1,043.00 | 1,050.05 | 1,015.95 | 1,021.40 | 1,021.40 | -0.23% | 180,474 |
| Jun 11, 2026 | 1,032.00 | 1,038.75 | 1,022.65 | 1,023.75 | 1,023.75 | -1.46% | 227,566 |
| Jun 10, 2026 | 1,056.60 | 1,064.55 | 1,033.75 | 1,038.90 | 1,038.90 | -3.59% | 220,156 |
| Jun 9, 2026 | 1,071.05 | 1,082.00 | 1,054.00 | 1,077.55 | 1,077.55 | 1.45% | 369,887 |
| Jun 8, 2026 | 1,074.55 | 1,078.60 | 1,051.00 | 1,062.10 | 1,062.10 | -2.78% | 158,913 |
| Jun 5, 2026 | 1,129.00 | 1,133.90 | 1,090.00 | 1,092.45 | 1,092.45 | -2.96% | 1,123,117 |
| Jun 4, 2026 | 1,132.25 | 1,137.00 | 1,121.25 | 1,125.75 | 1,125.75 | -1.18% | 155,993 |
| Jun 3, 2026 | 1,160.95 | 1,161.20 | 1,127.10 | 1,139.20 | 1,139.20 | -0.60% | 121,612 |
| Jun 2, 2026 | 1,139.35 | 1,161.10 | 1,138.00 | 1,146.10 | 1,146.10 | 0.44% | 117,271 |
| Jun 1, 2026 | 1,134.55 | 1,146.20 | 1,127.00 | 1,141.05 | 1,141.05 | 1.28% | 89,740 |
| May 29, 2026 | 1,179.35 | 1,179.35 | 1,122.00 | 1,126.60 | 1,126.60 | -1.99% | 259,925 |
| May 27, 2026 | 1,118.00 | 1,153.75 | 1,117.45 | 1,149.50 | 1,149.50 | 4.10% | 484,231 |
| May 26, 2026 | 1,110.20 | 1,117.75 | 1,094.30 | 1,104.20 | 1,104.20 | 0.45% | 121,565 |
| May 25, 2026 | 1,115.55 | 1,118.90 | 1,081.15 | 1,099.25 | 1,099.25 | -0.93% | 584,199 |
| May 22, 2026 | 1,108.90 | 1,115.00 | 1,093.20 | 1,109.60 | 1,109.60 | 0.96% | 122,764 |
| May 21, 2026 | 1,093.15 | 1,110.75 | 1,089.05 | 1,099.00 | 1,099.00 | 1.21% | 231,300 |
| May 20, 2026 | 1,057.40 | 1,089.60 | 1,040.00 | 1,085.90 | 1,085.90 | 3.60% | 325,155 |
| May 19, 2026 | 1,050.00 | 1,052.55 | 1,037.00 | 1,048.15 | 1,048.15 | -0.42% | 103,236 |
| May 18, 2026 | 1,059.05 | 1,060.00 | 1,044.35 | 1,052.55 | 1,052.55 | -1.38% | 97,200 |
| May 15, 2026 | 1,103.30 | 1,103.30 | 1,058.00 | 1,067.25 | 1,067.25 | -3.27% | 185,496 |
| May 14, 2026 | 1,084.40 | 1,105.05 | 1,080.95 | 1,103.30 | 1,103.30 | 2.76% | 212,230 |
| May 13, 2026 | 1,046.95 | 1,082.00 | 1,046.95 | 1,073.70 | 1,073.70 | 3.07% | 277,648 |
| May 12, 2026 | 1,021.00 | 1,054.50 | 1,020.95 | 1,041.70 | 1,041.70 | 1.80% | 186,592 |
| May 11, 2026 | 1,035.00 | 1,042.00 | 1,022.00 | 1,023.30 | 1,023.30 | -1.95% | 83,787 |
| May 8, 2026 | 1,048.00 | 1,057.70 | 1,035.35 | 1,043.70 | 1,043.70 | -1.12% | 116,503 |
| May 7, 2026 | 1,049.00 | 1,060.90 | 1,038.00 | 1,055.55 | 1,055.55 | 0.88% | 205,126 |
| May 6, 2026 | 1,072.90 | 1,073.00 | 1,042.35 | 1,046.35 | 1,046.35 | -0.79% | 203,342 |
| May 5, 2026 | 1,041.15 | 1,058.90 | 1,031.50 | 1,054.65 | 1,054.65 | 1.16% | 190,456 |
| May 4, 2026 | 1,039.90 | 1,049.10 | 1,034.70 | 1,042.60 | 1,042.60 | 0.51% | 83,249 |
| Apr 30, 2026 | 1,060.00 | 1,063.15 | 1,030.30 | 1,037.30 | 1,037.30 | -2.82% | 114,689 |
| Apr 29, 2026 | 1,079.15 | 1,079.15 | 1,052.85 | 1,067.40 | 1,067.40 | -0.64% | 100,823 |
| Apr 28, 2026 | 1,069.85 | 1,079.45 | 1,056.80 | 1,074.30 | 1,074.30 | 1.17% | 267,429 |
| Apr 27, 2026 | 1,059.80 | 1,066.60 | 1,052.80 | 1,061.90 | 1,061.90 | 1.31% | 186,172 |
| Apr 24, 2026 | 1,026.75 | 1,054.00 | 1,026.75 | 1,048.20 | 1,048.20 | 0.65% | 262,815 |
| Apr 23, 2026 | 1,036.10 | 1,049.00 | 1,031.30 | 1,041.40 | 1,041.40 | 0.12% | 149,922 |
| Apr 22, 2026 | 1,027.95 | 1,043.00 | 1,017.05 | 1,040.20 | 1,040.20 | 1.81% | 361,253 |
| Apr 21, 2026 | 1,023.10 | 1,023.15 | 1,012.55 | 1,021.70 | 1,021.70 | 0.65% | 56,106 |