Hindalco Industries Limited (LUX:HINDA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 9.75
-0.15 (-1.52%)
At close: Jul 24, 2026
LUX:HINDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Jul 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Jul 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Jul 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Jul 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Jul 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Jul 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jul 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Jul 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jul 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.46% | - |
| Jul 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | -0.97% | - |
| Jul 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | 3.00% | - |
| Jul 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | 0.50% | - |
| Jul 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 1.02% | - |
| Jul 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | -2.48% | - |
| Jun 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | -0.98% | - |
| Jun 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | 0.99% | - |
| Jun 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | -1.94% | - |
| Jun 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | -0.96% | - |
| Jun 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | -2.80% | - |
| Jun 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | - | - |
| Jun 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | - | - |
| Jun 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | - | - |
| Jun 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 2.88% | - |
| Jun 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | -2.80% | - |
| Jun 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | - | - |
| Jun 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | - | - |
| Jun 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | -1.83% | - |
| Jun 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | -3.54% | - |
| Jun 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.25 | 1.80% | - |
| Jun 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | -3.48% | - |
| Jun 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | -2.54% | - |
| Jun 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | -0.84% | - |
| Jun 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | -0.83% | - |
| Jun 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | - | - |
| Jun 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | 0.84% | - |
| May 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | -0.83% | - |
| May 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | 4.35% | - |
| May 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | - | - |
| May 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | -0.86% | - |
| May 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | 1.75% | - |
| May 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | 1.79% | - |
| May 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.15 | 2.75% | - |
| May 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - | - |
| May 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | -1.80% | - |
| May 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | -3.48% | - |
| May 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | 2.68% | - |