Hindalco Industries Limited (BOM:500440)
India · Delayed Price · Currency is INR 1,104.20
+4.95 (0.45%)
At close: May 26, 2026
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1,034.80 | 1,034.80 | 1,011.30 | 1,015.10 | 1,015.10 | -2.30% | 100,194 |
| Apr 17, 2026 | 1,035.50 | 1,040.70 | 1,025.00 | 1,038.95 | 1,038.95 | -0.07% | 119,386 |
| Apr 16, 2026 | 1,012.50 | 1,048.90 | 1,012.50 | 1,039.65 | 1,039.65 | 2.76% | 371,134 |
| Apr 15, 2026 | 1,033.05 | 1,045.55 | 1,003.40 | 1,011.70 | 1,011.70 | 3.45% | 450,260 |
| Apr 13, 2026 | 980.45 | 988.00 | 965.40 | 977.95 | 977.95 | -1.44% | 160,327 |
| Apr 10, 2026 | 992.05 | 995.50 | 978.80 | 992.25 | 992.25 | 0.67% | 188,346 |
| Apr 9, 2026 | 956.95 | 990.00 | 952.90 | 985.65 | 985.65 | 3.55% | 932,067 |
| Apr 8, 2026 | 978.20 | 978.20 | 947.20 | 951.90 | 951.90 | -0.26% | 578,286 |
| Apr 7, 2026 | 934.60 | 964.75 | 933.35 | 954.35 | 954.35 | 2.91% | 563,920 |
| Apr 6, 2026 | 911.15 | 935.40 | 911.15 | 927.40 | 927.40 | 1.11% | 300,518 |
| Apr 2, 2026 | 900.95 | 920.55 | 885.00 | 917.20 | 917.20 | 1.39% | 332,558 |
| Apr 1, 2026 | 910.20 | 922.40 | 900.05 | 904.60 | 904.60 | 2.27% | 598,329 |
| Mar 30, 2026 | 875.20 | 913.00 | 875.20 | 884.55 | 884.55 | 2.04% | 722,421 |
| Mar 27, 2026 | 867.60 | 872.95 | 854.10 | 866.85 | 866.85 | -0.19% | 5,976,036 |
| Mar 25, 2026 | 867.25 | 874.50 | 863.45 | 868.50 | 868.50 | 1.63% | 152,978 |
| Mar 24, 2026 | 847.00 | 864.45 | 843.45 | 854.55 | 854.55 | 1.82% | 156,861 |
| Mar 23, 2026 | 859.70 | 859.70 | 835.80 | 839.30 | 839.30 | -3.97% | 1,083,464 |
| Mar 20, 2026 | 887.95 | 907.35 | 870.00 | 874.00 | 874.00 | -2.57% | 290,461 |
| Mar 19, 2026 | 912.00 | 932.90 | 892.35 | 897.10 | 897.10 | -3.93% | 193,858 |
| Mar 18, 2026 | 929.25 | 938.20 | 923.30 | 933.75 | 933.75 | -0.31% | 159,775 |
| Mar 17, 2026 | 922.75 | 941.85 | 916.35 | 936.70 | 936.70 | 1.69% | 112,314 |
| Mar 16, 2026 | 907.50 | 943.00 | 902.95 | 921.10 | 921.10 | 1.28% | 616,533 |
| Mar 13, 2026 | 968.75 | 968.75 | 905.00 | 909.45 | 909.45 | -6.23% | 996,022 |
| Mar 12, 2026 | 965.00 | 971.65 | 934.50 | 969.85 | 969.85 | 1.13% | 135,461 |
| Mar 11, 2026 | 958.00 | 978.60 | 953.00 | 959.00 | 959.00 | 0.25% | 175,446 |