Hindalco Industries Limited (BOM:500440)
India · Delayed Price · Currency is INR 942.75
-12.70 (-1.33%)
At close: Jul 24, 2026
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 73,772 |
| 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 |
| Jul 15, 2026 | 972.95 | 974.70 | 952.30 | 955.50 | 955.50 | -1.92% | 179,231 |
| Jul 14, 2026 | 964.80 | 997.70 | 964.80 | 974.25 | 974.25 | 0.78% | 406,022 |
| Jul 13, 2026 | 964.05 | 971.55 | 955.95 | 966.70 | 966.70 | -0.04% | 75,940 |
| Jul 10, 2026 | 976.95 | 985.30 | 965.00 | 967.10 | 967.10 | 0.88% | 140,518 |
| Jul 9, 2026 | 973.40 | 973.40 | 954.65 | 963.65 | 958.65 | -0.78% | 247,964 |
| Jul 8, 2026 | 960.05 | 979.90 | 960.05 | 971.20 | 966.16 | 0.17% | 137,954 |
| Jul 7, 2026 | 976.80 | 978.20 | 963.20 | 969.60 | 964.57 | -1.14% | 146,074 |
| Jul 6, 2026 | 956.25 | 981.95 | 954.00 | 980.80 | 975.71 | 2.95% | 384,168 |
| Jul 3, 2026 | 972.70 | 978.20 | 951.05 | 952.65 | 947.71 | 0.37% | 124,983 |
| Jul 2, 2026 | 939.65 | 962.65 | 939.65 | 949.10 | 944.18 | 1.01% | 99,486 |
| Jul 1, 2026 | 951.55 | 960.00 | 937.55 | 939.60 | 934.72 | -1.78% | 158,270 |
| Jun 30, 2026 | 960.00 | 966.70 | 948.50 | 956.65 | 951.69 | -0.74% | 176,419 |
| Jun 29, 2026 | 951.30 | 973.60 | 951.30 | 963.75 | 958.75 | 1.16% | 205,565 |
| Jun 25, 2026 | 963.05 | 970.60 | 950.10 | 952.70 | 947.76 | -2.44% | 538,808 |
| Jun 24, 2026 | 971.95 | 988.45 | 970.35 | 976.55 | 971.48 | -1.01% | 127,746 |
| Jun 23, 2026 | 1,003.35 | 1,003.35 | 978.30 | 986.50 | 981.38 | -2.76% | 291,890 |
| Jun 22, 2026 | 1,014.80 | 1,017.70 | 1,003.90 | 1,014.45 | 1,009.19 | 0.52% | 169,262 |
| Jun 19, 2026 | 999.10 | 1,017.00 | 985.50 | 1,009.25 | 1,004.01 | 0.05% | 246,022 |
| Jun 18, 2026 | 1,005.90 | 1,017.45 | 999.30 | 1,008.70 | 1,003.47 | 0.07% | 236,520 |
| Jun 17, 2026 | 983.15 | 1,011.95 | 971.70 | 1,007.95 | 1,002.72 | 2.60% | 691,086 |
| Jun 16, 2026 | 995.00 | 995.00 | 969.85 | 982.40 | 977.30 | -3.04% | 555,008 |
| Jun 15, 2026 | 1,038.85 | 1,038.85 | 1,011.00 | 1,013.20 | 1,007.94 | -0.80% | 203,900 |
| Jun 12, 2026 | 1,043.00 | 1,050.05 | 1,015.95 | 1,021.40 | 1,016.10 | -0.23% | 180,474 |
| Jun 11, 2026 | 1,032.00 | 1,038.75 | 1,022.65 | 1,023.75 | 1,018.44 | -1.46% | 227,566 |
| Jun 10, 2026 | 1,056.60 | 1,064.55 | 1,033.75 | 1,038.90 | 1,033.51 | -3.59% | 220,156 |
| Jun 9, 2026 | 1,071.05 | 1,082.00 | 1,054.00 | 1,077.55 | 1,071.96 | 1.45% | 369,887 |
| Jun 8, 2026 | 1,074.55 | 1,078.60 | 1,051.00 | 1,062.10 | 1,056.59 | -2.78% | 158,913 |
| Jun 5, 2026 | 1,129.00 | 1,133.90 | 1,090.00 | 1,092.45 | 1,086.78 | -2.96% | 1,123,117 |
| Jun 4, 2026 | 1,132.25 | 1,137.00 | 1,121.25 | 1,125.75 | 1,119.91 | -1.18% | 155,993 |
| Jun 3, 2026 | 1,160.95 | 1,161.20 | 1,127.10 | 1,139.20 | 1,133.29 | -0.60% | 121,612 |
| Jun 2, 2026 | 1,139.35 | 1,161.10 | 1,138.00 | 1,146.10 | 1,140.15 | 0.44% | 117,271 |
| Jun 1, 2026 | 1,134.55 | 1,146.20 | 1,127.00 | 1,141.05 | 1,135.13 | 1.28% | 89,740 |
| May 29, 2026 | 1,179.35 | 1,179.35 | 1,122.00 | 1,126.60 | 1,120.75 | -1.99% | 259,925 |
| May 27, 2026 | 1,118.00 | 1,153.75 | 1,117.45 | 1,149.50 | 1,143.54 | 4.10% | 484,231 |
| May 26, 2026 | 1,110.20 | 1,117.75 | 1,094.30 | 1,104.20 | 1,098.47 | 0.45% | 121,565 |
| May 25, 2026 | 1,115.55 | 1,118.90 | 1,081.15 | 1,099.25 | 1,093.55 | -0.93% | 584,199 |
| May 22, 2026 | 1,108.90 | 1,115.00 | 1,093.20 | 1,109.60 | 1,103.84 | 0.96% | 122,764 |
| May 21, 2026 | 1,093.15 | 1,110.75 | 1,089.05 | 1,099.00 | 1,093.30 | 1.21% | 231,300 |
| May 20, 2026 | 1,057.40 | 1,089.60 | 1,040.00 | 1,085.90 | 1,080.27 | 3.60% | 325,155 |
| May 19, 2026 | 1,050.00 | 1,052.55 | 1,037.00 | 1,048.15 | 1,042.71 | -0.42% | 103,236 |
| May 18, 2026 | 1,059.05 | 1,060.00 | 1,044.35 | 1,052.55 | 1,047.09 | -1.38% | 97,200 |
| May 15, 2026 | 1,103.30 | 1,103.30 | 1,058.00 | 1,067.25 | 1,061.71 | -3.27% | 185,496 |
| May 14, 2026 | 1,084.40 | 1,105.05 | 1,080.95 | 1,103.30 | 1,097.58 | 2.76% | 212,230 |