Hindalco Industries Limited (LUX:HINDA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 8.90
-0.05 (-0.56%)
At close: Oct 21, 2025
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Oct 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Oct 20, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Oct 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Oct 16, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Oct 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Oct 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Oct 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Oct 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Oct 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Oct 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Oct 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Sep 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Sep 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Sep 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Sep 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Sep 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Sep 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Sep 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Sep 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Sep 16, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Sep 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Sep 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| Sep 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| 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 | - | - |