Hindalco Industries Limited (NSE:HINDALCO)
784.95
-1.40 (-0.18%)
Oct 21, 2025, 2:45 PM IST
Hindalco Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 791.00 | 791.95 | 782.50 | 784.95 | 784.95 | -0.18% | 457,667 |
Oct 20, 2025 | 774.30 | 789.45 | 772.05 | 786.35 | 786.35 | 1.75% | 4,845,686 |
Oct 17, 2025 | 780.00 | 781.95 | 766.00 | 772.80 | 772.80 | -0.94% | 3,254,932 |
Oct 16, 2025 | 765.10 | 780.85 | 763.50 | 780.10 | 780.10 | 2.07% | 4,180,590 |
Oct 15, 2025 | 765.00 | 768.70 | 759.35 | 764.25 | 764.25 | 0.55% | 5,690,264 |
Oct 14, 2025 | 776.05 | 781.55 | 754.45 | 760.10 | 760.10 | -1.31% | 3,510,594 |
Oct 13, 2025 | 772.25 | 774.60 | 767.20 | 770.20 | 770.20 | -0.48% | 3,077,938 |
Oct 10, 2025 | 774.50 | 775.75 | 764.30 | 773.95 | 773.95 | -0.02% | 4,365,229 |
Oct 9, 2025 | 770.25 | 780.00 | 769.25 | 774.10 | 774.10 | 0.77% | 6,806,889 |
Oct 8, 2025 | 770.00 | 781.50 | 766.15 | 768.20 | 768.20 | 0.05% | 6,393,179 |
Oct 7, 2025 | 771.00 | 780.75 | 765.90 | 767.80 | 767.80 | -1.15% | 4,918,764 |
Oct 6, 2025 | 782.05 | 784.95 | 774.35 | 776.70 | 776.70 | -0.47% | 3,544,764 |
Oct 3, 2025 | 766.00 | 790.60 | 764.10 | 780.35 | 780.35 | 1.88% | 6,522,416 |
Oct 1, 2025 | 761.90 | 769.40 | 755.30 | 765.95 | 765.95 | 0.52% | 3,663,841 |
Sep 30, 2025 | 759.95 | 769.70 | 758.05 | 761.95 | 761.95 | 1.08% | 4,718,308 |
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 |