Hindalco Industries Limited (NSE:HINDALCO)
India · Delayed Price · Currency is INR 742.95
+22.00 (3.05%)
Sep 3, 2025, 3:30 PM IST
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 725.00 | 744.00 | 723.10 | 742.95 | 742.95 | 3.05% | 8,986,339 |
| Sep 2, 2025 | 720.00 | 726.10 | 714.20 | 720.95 | 720.95 | 0.19% | 4,660,894 |
| Sep 1, 2025 | 704.50 | 721.00 | 702.40 | 719.60 | 719.60 | 2.22% | 3,771,744 |
| Aug 29, 2025 | 701.00 | 708.75 | 697.00 | 703.95 | 703.95 | 0.36% | 5,335,149 |
| Aug 28, 2025 | 700.80 | 707.00 | 698.10 | 701.40 | 701.40 | -0.61% | 5,620,555 |
| Aug 26, 2025 | 714.00 | 714.00 | 701.25 | 705.70 | 705.70 | -1.42% | 5,229,246 |
| Aug 25, 2025 | 708.00 | 720.90 | 707.55 | 715.85 | 715.85 | 1.65% | 4,539,337 |
| Aug 22, 2025 | 708.00 | 709.60 | 701.55 | 704.20 | 704.20 | -0.44% | 5,623,045 |
| Aug 21, 2025 | 701.05 | 709.00 | 700.50 | 707.30 | 707.30 | 0.92% | 3,231,092 |
| Aug 20, 2025 | 701.00 | 705.90 | 698.05 | 700.85 | 700.85 | -0.83% | 5,358,070 |
| Aug 19, 2025 | 714.00 | 715.15 | 705.55 | 706.70 | 706.70 | -1.04% | 5,641,195 |
| Aug 18, 2025 | 700.00 | 719.00 | 697.10 | 714.15 | 714.15 | 2.72% | 7,211,389 |
| Aug 14, 2025 | 701.00 | 702.35 | 688.00 | 695.25 | 695.25 | -0.75% | 4,179,259 |
| Aug 13, 2025 | 673.00 | 704.95 | 670.95 | 700.50 | 700.50 | 5.01% | 13,151,356 |
| Aug 12, 2025 | 658.00 | 677.75 | 657.50 | 667.05 | 667.05 | -0.86% | 12,238,878 |
| Aug 11, 2025 | 673.75 | 683.45 | 667.25 | 672.85 | 672.85 | 0.01% | 3,235,082 |
| Aug 8, 2025 | 684.00 | 686.40 | 669.05 | 672.75 | 672.75 | -2.05% | 3,471,816 |
| Aug 7, 2025 | 681.90 | 689.90 | 674.35 | 686.80 | 681.80 | 0.28% | 3,417,324 |
| Aug 6, 2025 | 692.00 | 692.00 | 683.35 | 684.85 | 679.86 | -0.33% | 2,498,667 |
| Aug 5, 2025 | 692.00 | 692.00 | 682.15 | 687.10 | 682.10 | -0.09% | 3,302,614 |
| Aug 4, 2025 | 676.00 | 688.80 | 671.80 | 687.70 | 682.69 | 2.27% | 2,286,286 |
| Aug 1, 2025 | 680.00 | 683.30 | 670.85 | 672.45 | 667.55 | -1.55% | 3,475,656 |
| Jul 31, 2025 | 677.10 | 692.30 | 674.95 | 683.05 | 678.08 | -0.83% | 6,136,890 |
| Jul 30, 2025 | 689.15 | 697.55 | 684.80 | 688.80 | 683.79 | -0.56% | 2,829,322 |
| Jul 29, 2025 | 686.10 | 695.00 | 685.00 | 692.70 | 687.66 | 0.49% | 2,985,507 |
| Jul 28, 2025 | 693.45 | 693.95 | 682.80 | 689.35 | 684.33 | -0.59% | 5,031,797 |
| Jul 25, 2025 | 697.00 | 698.80 | 687.95 | 693.45 | 688.40 | -0.31% | 5,220,901 |
| Jul 24, 2025 | 697.00 | 704.40 | 691.60 | 695.60 | 690.54 | 0.03% | 4,593,102 |
| Jul 23, 2025 | 692.00 | 696.00 | 689.60 | 695.40 | 690.34 | 0.78% | 3,640,968 |
| Jul 22, 2025 | 683.20 | 692.50 | 683.20 | 690.05 | 685.03 | 1.08% | 3,802,270 |
| Jul 21, 2025 | 679.00 | 687.15 | 679.00 | 682.70 | 677.73 | 1.01% | 4,912,558 |
| Jul 18, 2025 | 676.50 | 679.30 | 671.00 | 675.90 | 670.98 | 0.20% | 3,400,654 |
| Jul 17, 2025 | 670.00 | 678.00 | 668.40 | 674.55 | 669.64 | 1.17% | 4,022,119 |
| Jul 16, 2025 | 668.00 | 670.60 | 664.00 | 666.75 | 661.90 | -0.61% | 4,497,141 |
| Jul 15, 2025 | 670.00 | 674.25 | 662.90 | 670.85 | 665.97 | 0.65% | 4,815,703 |
| Jul 14, 2025 | 671.00 | 680.55 | 665.00 | 666.50 | 661.65 | -0.66% | 4,338,084 |
| Jul 11, 2025 | 673.00 | 676.05 | 661.55 | 670.95 | 666.07 | -0.61% | 4,450,346 |
| Jul 10, 2025 | 675.00 | 679.50 | 672.55 | 675.05 | 670.14 | 0.16% | 3,641,238 |
| Jul 9, 2025 | 692.00 | 692.00 | 664.10 | 673.95 | 669.04 | -1.70% | 6,703,774 |
| Jul 8, 2025 | 692.10 | 696.30 | 683.10 | 685.60 | 680.61 | -0.94% | 3,923,236 |
| Jul 7, 2025 | 699.45 | 699.45 | 688.10 | 692.10 | 687.06 | -1.05% | 2,481,724 |
| Jul 4, 2025 | 692.00 | 700.75 | 689.40 | 699.45 | 694.36 | 0.95% | 2,680,991 |
| Jul 3, 2025 | 701.00 | 708.10 | 691.80 | 692.85 | 687.81 | -0.79% | 4,216,075 |
| Jul 2, 2025 | 695.70 | 705.75 | 693.65 | 698.35 | 693.27 | 0.58% | 4,566,893 |
| Jul 1, 2025 | 692.40 | 699.60 | 684.35 | 694.30 | 689.25 | 0.21% | 5,468,762 |
| Jun 30, 2025 | 700.00 | 700.00 | 691.45 | 692.85 | 687.81 | -0.65% | 4,919,088 |
| Jun 27, 2025 | 695.00 | 700.05 | 691.35 | 697.35 | 692.27 | 0.98% | 5,666,934 |
| Jun 26, 2025 | 674.10 | 693.00 | 672.70 | 690.60 | 685.57 | 2.67% | 8,196,123 |
| Jun 25, 2025 | 676.95 | 676.95 | 668.45 | 672.65 | 667.75 | 0.49% | 5,533,268 |
| Jun 24, 2025 | 668.80 | 674.00 | 664.70 | 669.40 | 664.53 | 1.21% | 5,510,353 |