Hindalco Industries Limited (NSE:HINDALCO)
India · Delayed Price · Currency is INR 874.25
-22.80 (-2.54%)
At close: Mar 20, 2026
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 884.95 | 907.50 | 870.00 | 874.25 | 874.25 | -2.54% | 10,063,630 |
| Mar 19, 2026 | 912.00 | 933.05 | 892.15 | 897.05 | 897.05 | -3.86% | 4,733,569 |
| Mar 18, 2026 | 932.90 | 938.40 | 923.00 | 933.05 | 933.05 | -0.38% | 3,906,519 |
| Mar 17, 2026 | 928.90 | 942.00 | 916.35 | 936.65 | 936.65 | 1.68% | 4,862,641 |
| Mar 16, 2026 | 906.85 | 943.15 | 901.30 | 921.15 | 921.15 | 1.22% | 10,755,610 |
| Mar 13, 2026 | 967.00 | 968.15 | 904.30 | 910.05 | 910.05 | -6.16% | 10,347,180 |
| Mar 12, 2026 | 968.00 | 972.00 | 934.45 | 969.75 | 969.75 | 1.11% | 4,664,967 |
| Mar 11, 2026 | 959.95 | 978.90 | 952.50 | 959.10 | 959.10 | 0.26% | 4,456,510 |
| Mar 10, 2026 | 956.00 | 959.75 | 933.35 | 956.60 | 956.60 | 1.19% | 4,839,199 |
| Mar 9, 2026 | 940.00 | 956.25 | 925.25 | 945.35 | 945.35 | -1.41% | 7,016,889 |
| Mar 6, 2026 | 955.00 | 971.65 | 943.15 | 958.90 | 958.90 | 0.41% | 8,295,000 |
| Mar 5, 2026 | 930.00 | 983.50 | 926.40 | 954.95 | 954.95 | 3.60% | 16,533,650 |
| Mar 4, 2026 | 928.00 | 945.50 | 912.00 | 921.80 | 921.80 | -1.94% | 7,575,786 |
| Mar 2, 2026 | 901.10 | 945.40 | 896.10 | 940.00 | 940.00 | 1.65% | 5,573,300 |
| Feb 27, 2026 | 938.95 | 943.35 | 922.60 | 924.70 | 924.70 | -1.76% | 5,418,634 |
| Feb 26, 2026 | 942.00 | 943.10 | 931.20 | 941.30 | 941.30 | 0.42% | 3,075,442 |
| Feb 25, 2026 | 936.00 | 946.00 | 928.50 | 937.40 | 937.40 | 1.58% | 5,288,850 |
| Feb 24, 2026 | 920.50 | 927.00 | 908.05 | 922.85 | 922.85 | 0.73% | 5,179,022 |
| Feb 23, 2026 | 946.90 | 946.90 | 907.65 | 916.20 | 916.20 | -2.08% | 4,932,242 |
| Feb 20, 2026 | 907.50 | 937.70 | 901.10 | 935.70 | 935.70 | 3.32% | 5,855,696 |
| Feb 19, 2026 | 910.60 | 920.50 | 900.30 | 905.65 | 905.65 | 0.71% | 3,522,571 |
| Feb 18, 2026 | 893.00 | 907.00 | 891.35 | 899.25 | 899.25 | 1.03% | 3,909,665 |
| Feb 17, 2026 | 892.90 | 898.90 | 881.00 | 890.10 | 890.10 | -1.91% | 7,099,432 |
| Feb 16, 2026 | 895.00 | 910.30 | 889.50 | 907.45 | 907.45 | -0.17% | 6,943,209 |
| Feb 13, 2026 | 923.55 | 932.65 | 901.00 | 909.00 | 909.00 | -5.74% | 10,170,480 |
| Feb 12, 2026 | 950.00 | 966.55 | 943.95 | 964.40 | 964.40 | -0.16% | 4,557,796 |
| Feb 11, 2026 | 970.00 | 972.00 | 950.15 | 965.95 | 965.95 | -0.30% | 6,275,356 |
| Feb 10, 2026 | 970.25 | 976.65 | 955.00 | 968.90 | 968.90 | 0.48% | 4,101,779 |
| Feb 9, 2026 | 960.50 | 970.70 | 948.30 | 964.25 | 964.25 | 2.30% | 5,294,536 |
| Feb 6, 2026 | 926.00 | 944.00 | 922.00 | 942.55 | 942.55 | 0.76% | 3,830,296 |
| Feb 5, 2026 | 943.15 | 943.15 | 923.70 | 935.45 | 935.45 | -3.06% | 4,580,529 |
| Feb 4, 2026 | 958.95 | 970.80 | 955.45 | 964.95 | 964.95 | 1.01% | 4,388,355 |
| Feb 3, 2026 | 950.00 | 972.55 | 945.20 | 955.30 | 955.30 | 2.67% | 10,099,240 |
| Feb 2, 2026 | 905.70 | 936.75 | 897.50 | 930.50 | 930.50 | 2.46% | 9,659,915 |
| Feb 1, 2026 | 920.00 | 936.50 | 866.35 | 908.20 | 908.20 | -5.65% | 8,740,180 |
| Jan 30, 2026 | 1,000.00 | 1,000.00 | 955.55 | 962.60 | 962.60 | -6.00% | 11,977,092 |
| Jan 29, 2026 | 1,010.25 | 1,029.80 | 1,008.55 | 1,024.05 | 1,024.05 | 2.59% | 14,615,260 |
| Jan 28, 2026 | 971.05 | 1,007.90 | 963.05 | 998.20 | 998.20 | 3.78% | 12,615,670 |
| Jan 27, 2026 | 985.00 | 985.00 | 950.75 | 961.85 | 961.85 | 1.22% | 10,009,730 |
| Jan 23, 2026 | 955.00 | 963.90 | 948.50 | 950.30 | 950.30 | 0.62% | 5,958,887 |
| Jan 22, 2026 | 945.00 | 951.40 | 934.15 | 944.45 | 944.45 | 0.56% | 6,165,965 |
| Jan 21, 2026 | 928.75 | 944.15 | 926.40 | 939.20 | 939.20 | 1.20% | 5,590,031 |
| Jan 20, 2026 | 944.50 | 949.85 | 925.70 | 928.10 | 928.10 | -1.26% | 5,709,976 |
| Jan 19, 2026 | 938.50 | 946.80 | 928.45 | 939.95 | 939.95 | 0.57% | 4,007,683 |
| Jan 16, 2026 | 966.50 | 966.50 | 930.00 | 934.65 | 934.65 | -2.17% | 4,037,987 |
| Jan 14, 2026 | 941.00 | 959.00 | 936.75 | 955.35 | 955.35 | 2.03% | 7,050,653 |
| Jan 13, 2026 | 927.40 | 937.90 | 922.95 | 936.30 | 936.30 | 1.76% | 6,868,939 |
| Jan 12, 2026 | 909.95 | 921.95 | 897.00 | 920.15 | 920.15 | 2.13% | 6,884,726 |
| Jan 9, 2026 | 902.00 | 908.45 | 894.00 | 900.95 | 900.95 | -0.33% | 4,320,582 |
| Jan 8, 2026 | 934.05 | 934.20 | 898.60 | 903.95 | 903.95 | -3.68% | 6,266,789 |