Hindalco Industries Limited (BOM:500440)
India · Delayed Price · Currency is INR 976.10
-6.90 (-0.70%)
At close: Sep 25, 2026
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 985.95 | 991.75 | 977.00 | 983.00 | 983.00 | -1.81% | 124,923 |
| Sep 23, 2026 | 977.05 | 1,001.10 | 977.05 | 1,001.10 | 1,001.10 | 2.68% | 429,477 |
| Sep 22, 2026 | 985.00 | 986.45 | 967.20 | 975.00 | 975.00 | -1.02% | 125,160 |
| Sep 21, 2026 | 987.40 | 993.00 | 976.45 | 985.00 | 985.00 | 1.34% | 66,063 |
| Sep 18, 2026 | 981.65 | 999.35 | 972.00 | 972.00 | 972.00 | -1.20% | 294,392 |
| Sep 17, 2026 | 960.60 | 987.00 | 960.60 | 983.80 | 983.80 | 1.09% | 81,240 |
| Sep 16, 2026 | 957.90 | 978.25 | 957.90 | 973.20 | 973.20 | 1.32% | 74,574 |
| Sep 15, 2026 | 980.00 | 980.95 | 960.20 | 960.50 | 960.50 | -2.18% | 96,043 |
| Sep 11, 2026 | 993.10 | 993.10 | 973.05 | 981.90 | 981.90 | -3.64% | 241,544 |
| Sep 10, 2026 | 1,026.70 | 1,030.95 | 1,007.55 | 1,019.00 | 1,019.00 | -0.59% | 33,574 |
| Sep 9, 2026 | 1,014.00 | 1,032.10 | 1,011.00 | 1,025.00 | 1,025.00 | 1.37% | 342,892 |
| Sep 8, 2026 | 1,012.10 | 1,024.75 | 1,007.25 | 1,011.15 | 1,011.15 | 0.43% | 102,779 |
| Sep 7, 2026 | 1,012.10 | 1,014.35 | 1,000.50 | 1,006.85 | 1,006.85 | -0.69% | 199,818 |
| Sep 4, 2026 | 1,010.05 | 1,020.90 | 1,005.00 | 1,013.80 | 1,013.80 | -0.22% | 159,928 |
| Sep 3, 2026 | 1,013.00 | 1,022.05 | 1,002.10 | 1,016.00 | 1,016.00 | 0.79% | 57,597 |
| Sep 2, 2026 | 1,009.95 | 1,011.20 | 997.55 | 1,008.00 | 1,008.00 | -0.62% | 54,778 |
| Sep 1, 2026 | 1,029.90 | 1,033.70 | 1,010.00 | 1,014.30 | 1,014.30 | -0.17% | 68,473 |
| Aug 31, 2026 | 1,036.20 | 1,036.20 | 1,005.30 | 1,016.00 | 1,016.00 | -2.02% | 120,033 |
| Aug 28, 2026 | 1,026.50 | 1,036.95 | 1,025.60 | 1,036.95 | 1,036.95 | 1.26% | 90,450 |
| Aug 27, 2026 | 1,058.05 | 1,061.80 | 1,020.30 | 1,024.00 | 1,024.00 | -3.21% | 117,909 |
| Aug 26, 2026 | 1,059.90 | 1,059.90 | 1,039.55 | 1,058.00 | 1,058.00 | 0.76% | 68,352 |
| Aug 25, 2026 | 1,058.45 | 1,058.45 | 1,042.45 | 1,050.00 | 1,050.00 | -0.49% | 54,428 |
| Aug 24, 2026 | 1,045.10 | 1,058.50 | 1,043.30 | 1,055.20 | 1,055.20 | 1.73% | 183,383 |
| Aug 21, 2026 | 1,032.75 | 1,040.00 | 1,025.00 | 1,037.25 | 1,037.25 | 0.89% | 65,448 |
| Aug 20, 2026 | 1,045.95 | 1,046.90 | 1,013.25 | 1,028.15 | 1,028.15 | -0.73% | 102,179 |
| Aug 19, 2026 | 1,023.00 | 1,038.10 | 1,023.00 | 1,035.75 | 1,035.75 | -0.67% | 53,449 |
| Aug 18, 2026 | 1,049.00 | 1,052.10 | 1,038.00 | 1,042.70 | 1,042.70 | -0.71% | 92,808 |
| Aug 17, 2026 | 1,029.85 | 1,056.30 | 1,029.85 | 1,050.20 | 1,050.20 | 1.54% | 146,183 |
| Aug 14, 2026 | 1,039.95 | 1,039.95 | 1,022.50 | 1,034.30 | 1,034.30 | -1.17% | 199,251 |
| Aug 13, 2026 | 1,075.00 | 1,075.00 | 1,040.40 | 1,046.50 | 1,046.50 | -2.65% | 152,327 |
| Aug 12, 2026 | 1,059.00 | 1,088.25 | 1,058.40 | 1,075.00 | 1,075.00 | 2.19% | 1,032,576 |
| Aug 11, 2026 | 1,054.00 | 1,068.80 | 1,051.90 | 1,052.00 | 1,052.00 | 0.67% | 132,500 |
| Aug 10, 2026 | 1,065.05 | 1,065.10 | 1,040.00 | 1,045.00 | 1,045.00 | -0.85% | 205,926 |
| Aug 7, 2026 | 1,019.00 | 1,055.65 | 1,019.00 | 1,054.00 | 1,054.00 | 2.67% | 262,700 |
| Aug 6, 2026 | 1,054.95 | 1,054.95 | 1,016.50 | 1,026.55 | 1,026.55 | -1.20% | 297,872 |
| Aug 5, 2026 | 1,030.70 | 1,039.00 | 1,011.70 | 1,039.00 | 1,039.00 | 2.64% | 464,965 |
| Aug 4, 2026 | 994.90 | 1,018.00 | 992.30 | 1,012.30 | 1,012.30 | 2.25% | 802,393 |
| Aug 3, 2026 | 982.00 | 993.00 | 982.00 | 990.00 | 990.00 | 1.61% | 1,060,082 |
| Jul 31, 2026 | 978.05 | 988.00 | 972.25 | 974.35 | 974.35 | 0.37% | 173,364 |
| Jul 30, 2026 | 963.15 | 972.85 | 960.55 | 970.80 | 970.80 | 0.89% | 96,104 |
| Jul 29, 2026 | 938.50 | 964.80 | 938.10 | 962.25 | 962.25 | 2.73% | 141,727 |
| Jul 28, 2026 | 947.75 | 947.75 | 935.45 | 936.70 | 936.70 | -0.88% | 114,368 |
| Jul 27, 2026 | 943.05 | 951.15 | 943.05 | 945.00 | 945.00 | 0.24% | 64,450 |
| Jul 24, 2026 | 941.45 | 948.60 | 939.65 | 942.75 | 942.75 | -1.33% | 620,404 |
| Jul 23, 2026 | 955.30 | 963.30 | 947.80 | 955.45 | 955.45 | 0.57% | 145,677 |
| Jul 22, 2026 | 952.40 | 960.00 | 945.80 | 950.05 | 950.05 | -0.14% | 73,777 |
| Jul 21, 2026 | 942.15 | 955.00 | 941.00 | 951.35 | 951.35 | 0.37% | 177,649 |
| Jul 20, 2026 | 947.65 | 956.85 | 944.30 | 947.85 | 947.85 | 0.81% | 230,939 |
| Jul 17, 2026 | 958.95 | 958.95 | 939.50 | 940.25 | 940.25 | -2.02% | 2,085,728 |
| Jul 16, 2026 | 974.05 | 974.05 | 957.00 | 959.65 | 959.65 | 0.43% | 1,578,273 |