Hindalco Industries Limited (NSE:HINDALCO)
India · Delayed Price · Currency is INR 690.30
+3.20 (0.47%)
Aug 6, 2025, 11:30 AM IST
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 692.00 | 692.00 | 682.15 | 687.10 | 687.10 | -0.09% | 3,302,473 |
| Aug 4, 2025 | 676.00 | 688.80 | 671.80 | 687.70 | 687.70 | 2.27% | 2,286,286 |
| Aug 1, 2025 | 680.00 | 683.30 | 670.85 | 672.45 | 672.45 | -1.55% | 3,475,656 |
| Jul 31, 2025 | 677.10 | 692.30 | 674.95 | 683.05 | 683.05 | -0.83% | 6,136,903 |
| Jul 30, 2025 | 689.15 | 697.55 | 684.80 | 688.80 | 688.80 | -0.56% | 2,829,322 |
| Jul 29, 2025 | 686.10 | 695.00 | 685.00 | 692.70 | 692.70 | 0.49% | 2,985,507 |
| Jul 28, 2025 | 693.45 | 693.95 | 682.80 | 689.35 | 689.35 | -0.59% | 5,031,797 |
| Jul 25, 2025 | 697.00 | 698.80 | 687.95 | 693.45 | 693.45 | -0.31% | 5,220,901 |
| Jul 24, 2025 | 697.00 | 704.40 | 691.60 | 695.60 | 695.60 | 0.03% | 4,593,102 |
| Jul 23, 2025 | 692.00 | 696.00 | 689.60 | 695.40 | 695.40 | 0.78% | 3,640,968 |
| Jul 22, 2025 | 683.20 | 692.50 | 683.20 | 690.05 | 690.05 | 1.08% | 3,802,270 |
| Jul 21, 2025 | 679.00 | 687.15 | 679.00 | 682.70 | 682.70 | 1.01% | 4,912,558 |
| Jul 18, 2025 | 676.50 | 679.30 | 671.00 | 675.90 | 675.90 | 0.20% | 3,400,654 |
| Jul 17, 2025 | 670.00 | 678.00 | 668.40 | 674.55 | 674.55 | 1.17% | 4,022,119 |
| Jul 16, 2025 | 668.00 | 670.60 | 664.00 | 666.75 | 666.75 | -0.61% | 4,497,141 |
| Jul 15, 2025 | 670.00 | 674.25 | 662.90 | 670.85 | 670.85 | 0.65% | 4,815,703 |
| Jul 14, 2025 | 671.00 | 680.55 | 665.00 | 666.50 | 666.50 | -0.66% | 4,338,084 |
| Jul 11, 2025 | 673.00 | 676.05 | 661.55 | 670.95 | 670.95 | -0.61% | 4,450,346 |
| Jul 10, 2025 | 675.00 | 679.50 | 672.55 | 675.05 | 675.05 | 0.16% | 3,641,238 |
| Jul 9, 2025 | 692.00 | 692.00 | 664.10 | 673.95 | 673.95 | -1.70% | 6,703,774 |
| Jul 8, 2025 | 692.10 | 696.30 | 683.10 | 685.60 | 685.60 | -0.94% | 3,923,236 |
| Jul 7, 2025 | 699.45 | 699.45 | 688.10 | 692.10 | 692.10 | -1.05% | 2,481,724 |
| Jul 4, 2025 | 692.00 | 700.75 | 689.40 | 699.45 | 699.45 | 0.95% | 2,680,991 |
| Jul 3, 2025 | 701.00 | 708.10 | 691.80 | 692.85 | 692.85 | -0.79% | 4,216,075 |
| Jul 2, 2025 | 695.70 | 705.75 | 693.65 | 698.35 | 698.35 | 0.58% | 4,566,893 |
| Jul 1, 2025 | 692.40 | 699.60 | 684.35 | 694.30 | 694.30 | 0.21% | 5,468,762 |
| Jun 30, 2025 | 700.00 | 700.00 | 691.45 | 692.85 | 692.85 | -0.65% | 4,919,088 |
| Jun 27, 2025 | 695.00 | 700.05 | 691.35 | 697.35 | 697.35 | 0.98% | 5,666,934 |
| Jun 26, 2025 | 674.10 | 693.00 | 672.70 | 690.60 | 690.60 | 2.67% | 8,196,123 |
| Jun 25, 2025 | 676.95 | 676.95 | 668.45 | 672.65 | 672.65 | 0.49% | 5,533,268 |
| Jun 24, 2025 | 668.80 | 674.00 | 664.70 | 669.40 | 669.40 | 1.21% | 5,510,353 |
| Jun 23, 2025 | 644.00 | 666.00 | 640.15 | 661.40 | 661.40 | 1.89% | 6,080,547 |
| Jun 20, 2025 | 641.35 | 654.50 | 638.60 | 649.15 | 649.15 | 1.22% | 7,166,880 |
| Jun 19, 2025 | 643.00 | 644.70 | 635.05 | 641.35 | 641.35 | -0.62% | 4,392,425 |
| Jun 18, 2025 | 638.00 | 648.90 | 638.00 | 645.35 | 645.35 | 0.57% | 3,412,544 |
| Jun 17, 2025 | 649.15 | 650.40 | 637.60 | 641.70 | 641.70 | -1.22% | 4,199,339 |
| Jun 16, 2025 | 641.80 | 651.05 | 636.00 | 649.60 | 649.60 | 1.22% | 3,422,978 |
| Jun 13, 2025 | 635.00 | 648.00 | 635.00 | 641.80 | 641.80 | -1.42% | 4,543,933 |
| Jun 12, 2025 | 656.00 | 661.75 | 648.20 | 651.05 | 651.05 | -0.63% | 6,539,340 |
| Jun 11, 2025 | 660.50 | 662.90 | 654.10 | 655.20 | 655.20 | -0.48% | 3,928,464 |
| Jun 10, 2025 | 653.80 | 663.50 | 652.15 | 658.35 | 658.35 | 1.16% | 5,693,888 |
| Jun 9, 2025 | 653.40 | 654.60 | 649.25 | 650.80 | 650.80 | 0.10% | 2,822,003 |
| Jun 6, 2025 | 637.25 | 651.25 | 635.10 | 650.15 | 650.15 | 2.02% | 5,492,102 |
| Jun 5, 2025 | 638.00 | 641.40 | 633.50 | 637.25 | 637.25 | 0.22% | 3,565,664 |
| Jun 4, 2025 | 634.10 | 640.90 | 630.65 | 635.85 | 635.85 | 0.61% | 3,066,925 |
| Jun 3, 2025 | 636.00 | 640.90 | 629.60 | 632.00 | 632.00 | 0.14% | 3,783,426 |
| Jun 2, 2025 | 628.95 | 635.75 | 618.00 | 631.10 | 631.10 | -0.38% | 8,397,065 |
| May 30, 2025 | 647.80 | 650.90 | 632.15 | 633.50 | 633.50 | -2.54% | 9,054,009 |
| May 29, 2025 | 649.95 | 653.55 | 645.10 | 650.00 | 650.00 | 0.01% | 4,545,776 |
| May 28, 2025 | 659.45 | 662.00 | 647.90 | 649.95 | 649.95 | -1.44% | 3,546,275 |