Hindalco Industries Limited (NSE:HINDALCO)
India · Delayed Price · Currency is INR 753.80
+9.95 (1.34%)
Sep 29, 2025, 3:29 PM IST
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 745.00 | 758.80 | 744.85 | 753.80 | 753.80 | 1.34% | 4,347,158 |
| Sep 26, 2025 | 745.90 | 749.50 | 731.95 | 743.85 | 743.85 | -0.24% | 3,636,265 |
| Sep 25, 2025 | 746.00 | 769.10 | 740.05 | 745.65 | 745.65 | 0.62% | 4,702,510 |
| Sep 24, 2025 | 744.00 | 748.95 | 737.70 | 741.05 | 741.05 | -0.65% | 2,415,165 |
| Sep 23, 2025 | 745.00 | 752.25 | 739.65 | 745.90 | 745.90 | 0.03% | 3,783,529 |
| Sep 22, 2025 | 743.30 | 752.50 | 741.55 | 745.70 | 745.70 | 0.32% | 2,232,330 |
| Sep 19, 2025 | 752.00 | 756.80 | 739.00 | 743.30 | 743.30 | -0.91% | 5,132,517 |
| Sep 18, 2025 | 746.35 | 751.45 | 736.25 | 750.15 | 750.15 | 0.01% | 4,915,450 |
| Sep 17, 2025 | 756.00 | 759.70 | 744.40 | 750.10 | 750.10 | -0.77% | 4,182,521 |
| Sep 16, 2025 | 754.40 | 757.30 | 749.15 | 755.95 | 755.95 | 0.31% | 2,662,690 |
| Sep 15, 2025 | 758.15 | 763.40 | 752.60 | 753.65 | 753.65 | -0.58% | 2,554,957 |
| Sep 12, 2025 | 748.90 | 759.60 | 745.15 | 758.05 | 758.05 | 2.07% | 5,698,959 |
| Sep 11, 2025 | 742.00 | 747.95 | 738.00 | 742.65 | 742.65 | -0.07% | 3,756,027 |
| Sep 10, 2025 | 745.00 | 749.80 | 741.05 | 743.15 | 743.15 | 0.03% | 3,351,988 |
| Sep 9, 2025 | 740.70 | 750.55 | 739.00 | 742.90 | 742.90 | 0.56% | 3,393,363 |
| Sep 8, 2025 | 745.00 | 749.85 | 737.40 | 738.75 | 738.75 | -0.68% | 2,703,395 |
| Sep 5, 2025 | 738.00 | 746.65 | 738.00 | 743.80 | 743.80 | 0.64% | 2,778,157 |
| Sep 4, 2025 | 744.05 | 745.00 | 737.20 | 739.05 | 739.05 | -0.52% | 3,763,325 |
| Sep 3, 2025 | 725.00 | 744.00 | 723.10 | 742.95 | 742.95 | 3.05% | 8,986,550 |
| 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 |