Hindalco Industries Limited (LUX:HINDA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 8.45
+0.05 (0.60%)
At close: Sep 10, 2025
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Sep 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Sep 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Sep 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Sep 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Sep 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Aug 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Aug 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Aug 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Aug 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Aug 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Aug 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Aug 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Aug 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | - |
| Aug 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Aug 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.26% | - |
| Aug 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Aug 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Aug 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Aug 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 5, 2025 | 7.74 | 7.74 | 7.74 | 7.80 | 7.74 | -0.64% | - |
| Aug 4, 2025 | 7.79 | 7.79 | 7.79 | 7.85 | 7.79 | 1.95% | - |
| Aug 1, 2025 | 7.64 | 7.64 | 7.64 | 7.70 | 7.64 | -1.28% | - |
| Jul 31, 2025 | 7.74 | 7.74 | 7.74 | 7.80 | 7.74 | -0.64% | - |
| Jul 30, 2025 | 7.79 | 7.79 | 7.79 | 7.85 | 7.79 | -1.26% | - |
| Jul 29, 2025 | 7.89 | 7.89 | 7.89 | 7.95 | 7.89 | - | - |
| Jul 28, 2025 | 7.89 | 7.89 | 7.89 | 7.95 | 7.89 | -0.62% | - |
| Jul 25, 2025 | 7.94 | 7.94 | 7.94 | 8.00 | 7.94 | -1.23% | - |
| Jul 24, 2025 | 8.04 | 8.04 | 8.04 | 8.10 | 8.04 | 0.62% | - |
| Jul 23, 2025 | 7.99 | 7.99 | 7.99 | 8.05 | 7.99 | 0.63% | - |
| Jul 22, 2025 | 7.94 | 7.94 | 7.94 | 8.00 | 7.94 | 1.27% | - |
| Jul 21, 2025 | 7.84 | 7.84 | 7.84 | 7.90 | 7.84 | 0.64% | - |
| Jul 18, 2025 | 7.79 | 7.79 | 7.79 | 7.85 | 7.79 | - | - |
| Jul 17, 2025 | 7.79 | 7.79 | 7.79 | 7.85 | 7.79 | 1.29% | - |
| Jul 16, 2025 | 7.69 | 7.69 | 7.69 | 7.75 | 7.69 | -0.64% | - |
| Jul 15, 2025 | 7.74 | 7.74 | 7.74 | 7.80 | 7.74 | 0.65% | - |
| Jul 14, 2025 | 7.69 | 7.69 | 7.69 | 7.75 | 7.69 | -0.64% | - |
| Jul 11, 2025 | 7.74 | 7.74 | 7.74 | 7.80 | 7.74 | -1.27% | - |
| Jul 10, 2025 | 7.84 | 7.84 | 7.84 | 7.90 | 7.84 | 0.64% | - |
| Jul 9, 2025 | 7.79 | 7.79 | 7.79 | 7.85 | 7.79 | -1.88% | - |
| Jul 8, 2025 | 7.94 | 7.94 | 7.94 | 8.00 | 7.94 | -0.62% | - |
| Jul 7, 2025 | 7.99 | 7.99 | 7.99 | 8.05 | 7.99 | -1.83% | - |
| Jul 4, 2025 | 8.14 | 8.14 | 8.14 | 8.20 | 8.14 | 1.23% | - |
| Jul 3, 2025 | 8.04 | 8.04 | 8.04 | 8.10 | 8.04 | -0.61% | - |
| Jul 2, 2025 | 8.09 | 8.09 | 8.09 | 8.15 | 8.09 | 0.62% | - |
| Jul 1, 2025 | 8.04 | 8.04 | 8.04 | 8.10 | 8.04 | - | - |