Hindalco Industries Limited (NSE:HINDALCO)
India · Delayed Price · Currency is INR 811.95
+17.55 (2.21%)
Nov 13, 2025, 3:29 PM IST
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 803.00 | 816.50 | 799.00 | 811.95 | 811.95 | 2.21% | 5,850,927 |
| Nov 12, 2025 | 798.00 | 809.00 | 791.75 | 794.40 | 794.40 | 0.08% | 7,589,035 |
| Nov 11, 2025 | 790.80 | 794.70 | 778.10 | 793.75 | 793.75 | 1.09% | 5,411,465 |
| Nov 10, 2025 | 792.00 | 799.90 | 783.85 | 785.20 | 785.20 | -0.66% | 5,914,226 |
| Nov 7, 2025 | 788.50 | 802.60 | 783.00 | 790.40 | 790.40 | 0.25% | 13,189,011 |
| Nov 6, 2025 | 788.00 | 795.00 | 770.15 | 788.40 | 788.40 | -5.17% | 34,786,635 |
| Nov 4, 2025 | 841.55 | 847.00 | 829.25 | 831.40 | 831.40 | -1.86% | 4,673,187 |
| Nov 3, 2025 | 847.85 | 856.00 | 842.60 | 847.20 | 847.20 | -0.08% | 4,885,067 |
| Oct 31, 2025 | 856.95 | 860.60 | 845.70 | 847.85 | 847.85 | -1.57% | 4,138,495 |
| Oct 30, 2025 | 852.10 | 864.00 | 848.10 | 861.35 | 861.35 | 0.60% | 4,704,178 |
| Oct 29, 2025 | 854.00 | 858.85 | 849.55 | 856.25 | 856.25 | 0.86% | 5,663,683 |
| Oct 28, 2025 | 838.00 | 859.90 | 837.00 | 848.95 | 848.95 | 0.96% | 8,011,133 |
| Oct 27, 2025 | 834.90 | 845.10 | 827.00 | 840.85 | 840.85 | 1.99% | 7,308,067 |
| Oct 24, 2025 | 811.35 | 826.50 | 811.35 | 824.45 | 824.45 | 4.04% | 16,905,398 |
| Oct 23, 2025 | 791.50 | 799.85 | 784.00 | 792.40 | 792.40 | 0.95% | 5,916,416 |
| 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 |