Hindalco Industries Limited (NSE:HINDALCO)
India flag India · Delayed Price · Currency is INR
784.95
-1.40 (-0.18%)
Oct 21, 2025, 2:45 PM IST

Hindalco Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025791.00791.95782.50784.95784.95-0.18%457,667
Oct 20, 2025774.30789.45772.05786.35786.351.75%4,845,686
Oct 17, 2025780.00781.95766.00772.80772.80-0.94%3,254,932
Oct 16, 2025765.10780.85763.50780.10780.102.07%4,180,590
Oct 15, 2025765.00768.70759.35764.25764.250.55%5,690,264
Oct 14, 2025776.05781.55754.45760.10760.10-1.31%3,510,594
Oct 13, 2025772.25774.60767.20770.20770.20-0.48%3,077,938
Oct 10, 2025774.50775.75764.30773.95773.95-0.02%4,365,229
Oct 9, 2025770.25780.00769.25774.10774.100.77%6,806,889
Oct 8, 2025770.00781.50766.15768.20768.200.05%6,393,179
Oct 7, 2025771.00780.75765.90767.80767.80-1.15%4,918,764
Oct 6, 2025782.05784.95774.35776.70776.70-0.47%3,544,764
Oct 3, 2025766.00790.60764.10780.35780.351.88%6,522,416
Oct 1, 2025761.90769.40755.30765.95765.950.52%3,663,841
Sep 30, 2025759.95769.70758.05761.95761.951.08%4,718,308
Sep 29, 2025745.00758.80744.85753.80753.801.34%4,347,158
Sep 26, 2025745.90749.50731.95743.85743.85-0.24%3,636,265
Sep 25, 2025746.00769.10740.05745.65745.650.62%4,702,510
Sep 24, 2025744.00748.95737.70741.05741.05-0.65%2,415,165
Sep 23, 2025745.00752.25739.65745.90745.900.03%3,783,529
Sep 22, 2025743.30752.50741.55745.70745.700.32%2,232,330
Sep 19, 2025752.00756.80739.00743.30743.30-0.91%5,132,517
Sep 18, 2025746.35751.45736.25750.15750.150.01%4,915,450
Sep 17, 2025756.00759.70744.40750.10750.10-0.77%4,182,521
Sep 16, 2025754.40757.30749.15755.95755.950.31%2,662,690
Sep 15, 2025758.15763.40752.60753.65753.65-0.58%2,554,957
Sep 12, 2025748.90759.60745.15758.05758.052.07%5,698,959
Sep 11, 2025742.00747.95738.00742.65742.65-0.07%3,756,027
Sep 10, 2025745.00749.80741.05743.15743.150.03%3,351,988
Sep 9, 2025740.70750.55739.00742.90742.900.56%3,393,363
Sep 8, 2025745.00749.85737.40738.75738.75-0.68%2,703,395
Sep 5, 2025738.00746.65738.00743.80743.800.64%2,778,157
Sep 4, 2025744.05745.00737.20739.05739.05-0.52%3,763,325
Sep 3, 2025725.00744.00723.10742.95742.953.05%8,986,550
Sep 2, 2025720.00726.10714.20720.95720.950.19%4,660,894
Sep 1, 2025704.50721.00702.40719.60719.602.22%3,771,744
Aug 29, 2025701.00708.75697.00703.95703.950.36%5,335,149
Aug 28, 2025700.80707.00698.10701.40701.40-0.61%5,620,555
Aug 26, 2025714.00714.00701.25705.70705.70-1.42%5,229,246
Aug 25, 2025708.00720.90707.55715.85715.851.65%4,539,337
Aug 22, 2025708.00709.60701.55704.20704.20-0.44%5,623,045
Aug 21, 2025701.05709.00700.50707.30707.300.92%3,231,092
Aug 20, 2025701.00705.90698.05700.85700.85-0.83%5,358,070
Aug 19, 2025714.00715.15705.55706.70706.70-1.04%5,641,195
Aug 18, 2025700.00719.00697.10714.15714.152.72%7,211,389
Aug 14, 2025701.00702.35688.00695.25695.25-0.75%4,179,259
Aug 13, 2025673.00704.95670.95700.50700.505.01%13,151,356
Aug 12, 2025658.00677.75657.50667.05667.05-0.86%12,238,878
Aug 11, 2025673.75683.45667.25672.85672.850.01%3,235,082
Aug 8, 2025684.00686.40669.05672.75672.75-2.05%3,471,816