Hindalco Industries Limited (BOM:500440)
India · Delayed Price · Currency is INR 1,054.65
+12.05 (1.16%)
At close: May 5, 2026
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 950.55 | 959.95 | 933.25 | 956.65 | 956.65 | 1.18% | 198,484 |
| Mar 9, 2026 | 949.70 | 956.10 | 924.85 | 945.50 | 945.50 | -1.37% | 555,390 |
| Mar 6, 2026 | 963.50 | 971.00 | 943.35 | 958.65 | 958.65 | 0.40% | 274,991 |
| Mar 5, 2026 | 928.05 | 983.85 | 927.05 | 954.80 | 954.80 | 3.55% | 1,047,581 |
| Mar 4, 2026 | 922.20 | 944.95 | 912.15 | 922.10 | 922.10 | -1.92% | 231,056 |
| Mar 2, 2026 | 870.20 | 945.65 | 870.20 | 940.15 | 940.15 | 1.53% | 291,429 |
| Feb 27, 2026 | 939.95 | 942.55 | 922.75 | 925.95 | 925.95 | -1.60% | 54,185 |
| Feb 26, 2026 | 944.45 | 944.45 | 931.40 | 941.00 | 941.00 | 0.44% | 65,578 |
| Feb 25, 2026 | 935.00 | 945.75 | 928.45 | 936.90 | 936.90 | 1.52% | 162,356 |
| Feb 24, 2026 | 923.80 | 926.95 | 909.80 | 922.85 | 922.85 | 0.74% | 139,097 |
| Feb 23, 2026 | 940.15 | 946.85 | 907.60 | 916.10 | 916.10 | -2.11% | 318,796 |
| Feb 20, 2026 | 909.65 | 937.80 | 901.40 | 935.85 | 935.85 | 3.35% | 168,939 |
| Feb 19, 2026 | 909.05 | 920.50 | 900.40 | 905.50 | 905.50 | 0.72% | 144,014 |
| Feb 18, 2026 | 891.00 | 906.90 | 891.00 | 899.00 | 899.00 | 0.84% | 200,870 |
| Feb 17, 2026 | 895.00 | 897.55 | 881.00 | 891.50 | 891.50 | -1.73% | 271,563 |
| Feb 16, 2026 | 897.70 | 910.15 | 889.40 | 907.20 | 907.20 | -0.16% | 103,965 |