Hindalco Industries Limited (NSE:HINDALCO)
India · Delayed Price · Currency is INR 942.55
+7.10 (0.76%)
At close: Feb 6, 2026
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 951.05 | 954.60 | 935.10 | 938.45 | 938.45 | -0.40% | 6,555,117 |
| Jan 6, 2026 | 936.00 | 970.80 | 936.00 | 942.25 | 942.25 | 1.13% | 10,369,130 |
| Jan 5, 2026 | 932.50 | 937.90 | 925.85 | 931.70 | 931.70 | 0.65% | 5,278,463 |
| Jan 2, 2026 | 898.00 | 927.30 | 896.55 | 925.70 | 925.70 | 3.44% | 5,357,771 |
| Jan 1, 2026 | 888.10 | 895.95 | 882.45 | 894.95 | 894.95 | 0.93% | 2,566,505 |
| Dec 31, 2025 | 886.40 | 890.00 | 879.45 | 886.70 | 886.70 | 0.29% | 3,539,118 |
| Dec 30, 2025 | 868.00 | 888.30 | 863.85 | 884.15 | 884.15 | 2.21% | 15,280,240 |
| Dec 29, 2025 | 886.00 | 887.45 | 860.90 | 865.00 | 865.00 | -0.91% | 9,836,341 |
| Dec 26, 2025 | 865.25 | 874.75 | 861.00 | 872.90 | 872.90 | 0.98% | 2,334,952 |
| Dec 24, 2025 | 865.95 | 882.30 | 862.15 | 864.45 | 864.45 | 0.07% | 3,683,590 |
| Dec 23, 2025 | 871.00 | 871.80 | 860.85 | 863.85 | 863.85 | -0.08% | 5,452,783 |
| Dec 22, 2025 | 860.00 | 872.35 | 857.25 | 864.55 | 864.55 | 1.47% | 4,865,457 |
| Dec 19, 2025 | 858.00 | 864.40 | 847.55 | 852.00 | 852.00 | -0.55% | 4,939,377 |
| Dec 18, 2025 | 850.00 | 861.95 | 847.50 | 856.70 | 856.70 | 0.93% | 4,174,631 |
| Dec 17, 2025 | 844.05 | 851.90 | 840.10 | 848.80 | 848.80 | 1.39% | 3,270,389 |
| Dec 16, 2025 | 845.00 | 845.00 | 831.15 | 837.15 | 837.15 | -1.26% | 2,713,249 |
| Dec 15, 2025 | 851.95 | 856.25 | 845.30 | 847.85 | 847.85 | -0.50% | 2,521,938 |
| Dec 12, 2025 | 830.80 | 855.00 | 830.60 | 852.10 | 852.10 | 3.37% | 8,178,645 |
| Dec 11, 2025 | 826.00 | 830.90 | 821.15 | 824.35 | 824.35 | 0.32% | 3,098,584 |
| Dec 10, 2025 | 816.05 | 831.75 | 813.60 | 821.75 | 821.75 | 1.09% | 5,280,811 |
| Dec 9, 2025 | 819.00 | 819.40 | 803.10 | 812.90 | 812.90 | -0.80% | 3,394,966 |
| Dec 8, 2025 | 825.80 | 833.50 | 817.25 | 819.45 | 819.45 | -0.46% | 4,354,685 |
| Dec 5, 2025 | 811.55 | 831.90 | 808.00 | 823.25 | 823.25 | 1.54% | 4,273,147 |
| Dec 4, 2025 | 824.00 | 826.25 | 809.00 | 810.80 | 810.80 | -0.67% | 3,381,601 |
| Dec 3, 2025 | 810.80 | 819.60 | 800.95 | 816.30 | 816.30 | 1.17% | 4,948,661 |
| Dec 2, 2025 | 811.00 | 813.50 | 802.60 | 806.85 | 806.85 | -0.49% | 4,237,151 |
| Dec 1, 2025 | 817.95 | 817.95 | 808.20 | 810.80 | 810.80 | 0.30% | 2,064,678 |
| Nov 28, 2025 | 812.20 | 815.00 | 807.20 | 808.40 | 808.40 | 0.11% | 3,200,488 |
| Nov 27, 2025 | 807.90 | 813.95 | 800.45 | 807.55 | 807.55 | 0.84% | 4,481,695 |