Hindalco Industries Limited (NSE:HINDALCO)
India · Delayed Price · Currency is INR 1,126.70
-23.00 (-2.00%)
May 29, 2026, 3:30 PM IST
NSE:HINDALCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,118.30 | 1,154.00 | 1,118.30 | 1,149.70 | 1,149.70 | 4.16% | 7,559,470 |
| May 26, 2026 | 1,102.00 | 1,118.00 | 1,094.60 | 1,103.80 | 1,103.80 | 0.38% | 5,880,899 |
| May 25, 2026 | 1,110.00 | 1,119.80 | 1,081.20 | 1,099.60 | 1,099.60 | -0.87% | 7,677,225 |
| May 22, 2026 | 1,099.00 | 1,115.00 | 1,092.80 | 1,109.20 | 1,109.20 | 0.90% | 4,136,312 |
| May 21, 2026 | 1,098.70 | 1,110.90 | 1,089.30 | 1,099.30 | 1,099.30 | 1.27% | 4,584,559 |
| May 20, 2026 | 1,038.40 | 1,090.00 | 1,038.40 | 1,085.50 | 1,085.50 | 3.55% | 11,945,510 |
| May 19, 2026 | 1,052.50 | 1,053.40 | 1,037.10 | 1,048.30 | 1,048.30 | -0.46% | 3,674,289 |
| May 18, 2026 | 1,050.00 | 1,060.00 | 1,044.00 | 1,053.10 | 1,053.10 | -1.35% | 4,023,849 |
| May 15, 2026 | 1,101.20 | 1,101.20 | 1,057.60 | 1,067.50 | 1,067.50 | -3.24% | 6,800,905 |
| May 14, 2026 | 1,083.90 | 1,105.00 | 1,080.90 | 1,103.30 | 1,103.30 | 2.81% | 4,920,811 |
| May 13, 2026 | 1,048.00 | 1,082.40 | 1,047.00 | 1,073.10 | 1,073.10 | 3.04% | 5,341,453 |
| May 12, 2026 | 1,027.20 | 1,054.60 | 1,025.00 | 1,041.40 | 1,041.40 | 1.75% | 4,323,348 |
| May 11, 2026 | 1,031.10 | 1,042.40 | 1,022.10 | 1,023.50 | 1,023.50 | -2.00% | 3,746,752 |
| May 8, 2026 | 1,048.40 | 1,058.00 | 1,035.30 | 1,044.40 | 1,044.40 | -1.07% | 3,065,690 |
| May 7, 2026 | 1,048.00 | 1,060.90 | 1,036.60 | 1,055.70 | 1,055.70 | 0.95% | 4,290,514 |
| May 6, 2026 | 1,067.80 | 1,073.70 | 1,042.40 | 1,045.80 | 1,045.80 | -0.84% | 5,336,857 |
| May 5, 2026 | 1,036.30 | 1,059.00 | 1,031.10 | 1,054.70 | 1,054.70 | 1.15% | 4,580,696 |
| May 4, 2026 | 1,043.30 | 1,049.40 | 1,034.50 | 1,042.70 | 1,042.70 | 0.45% | 3,349,359 |
| Apr 30, 2026 | 1,058.50 | 1,063.85 | 1,030.40 | 1,038.00 | 1,038.00 | -2.74% | 4,392,857 |
| Apr 29, 2026 | 1,078.00 | 1,080.00 | 1,053.00 | 1,067.20 | 1,067.20 | -0.66% | 3,710,080 |
| Apr 28, 2026 | 1,060.00 | 1,079.70 | 1,055.15 | 1,074.30 | 1,074.30 | 1.18% | 7,798,496 |
| Apr 27, 2026 | 1,058.35 | 1,066.50 | 1,052.00 | 1,061.80 | 1,061.80 | 1.28% | 4,241,483 |
| Apr 24, 2026 | 1,031.00 | 1,054.00 | 1,027.55 | 1,048.35 | 1,048.35 | 0.67% | 4,526,003 |
| Apr 23, 2026 | 1,039.75 | 1,049.00 | 1,031.15 | 1,041.35 | 1,041.35 | 0.14% | 4,370,028 |
| Apr 22, 2026 | 1,030.00 | 1,043.35 | 1,017.00 | 1,039.90 | 1,039.90 | 1.79% | 4,474,181 |
| Apr 21, 2026 | 1,018.00 | 1,023.20 | 1,011.40 | 1,021.65 | 1,021.65 | 0.63% | 3,002,043 |
| Apr 20, 2026 | 1,031.00 | 1,034.00 | 1,011.40 | 1,015.25 | 1,015.25 | -2.29% | 4,286,182 |
| Apr 17, 2026 | 1,036.50 | 1,040.75 | 1,025.00 | 1,039.00 | 1,039.00 | -0.09% | 4,301,884 |
| Apr 16, 2026 | 1,016.90 | 1,048.70 | 1,013.00 | 1,039.90 | 1,039.90 | 2.81% | 10,942,170 |
| Apr 15, 2026 | 1,036.00 | 1,038.00 | 1,002.10 | 1,011.45 | 1,011.45 | 3.39% | 11,075,340 |
| Apr 13, 2026 | 978.05 | 988.60 | 965.60 | 978.25 | 978.25 | -1.40% | 4,754,347 |
| Apr 10, 2026 | 995.35 | 995.55 | 978.65 | 992.10 | 992.10 | 0.65% | 6,013,190 |
| Apr 9, 2026 | 959.00 | 989.85 | 952.25 | 985.65 | 985.65 | 3.56% | 9,386,595 |
| Apr 8, 2026 | 975.00 | 977.00 | 947.35 | 951.80 | 951.80 | -0.28% | 8,174,489 |
| Apr 7, 2026 | 933.95 | 964.90 | 932.95 | 954.50 | 954.50 | 2.92% | 11,877,730 |
| Apr 6, 2026 | 917.20 | 935.75 | 917.20 | 927.45 | 927.45 | 1.22% | 5,555,538 |
| Apr 2, 2026 | 898.95 | 920.95 | 884.80 | 916.25 | 916.25 | 1.29% | 7,698,211 |
| Apr 1, 2026 | 909.00 | 922.50 | 900.10 | 904.60 | 904.60 | 2.28% | 7,777,034 |
| Mar 30, 2026 | 876.00 | 913.00 | 876.00 | 884.45 | 884.45 | 2.05% | 12,727,300 |
| Mar 27, 2026 | 860.00 | 872.95 | 854.75 | 866.70 | 866.70 | -0.22% | 4,104,597 |
| Mar 25, 2026 | 866.00 | 874.80 | 862.30 | 868.65 | 868.65 | 1.64% | 4,491,373 |
| Mar 24, 2026 | 849.00 | 864.50 | 843.50 | 854.65 | 854.65 | 1.71% | 3,526,970 |
| Mar 23, 2026 | 855.00 | 857.35 | 835.95 | 840.25 | 840.25 | -3.89% | 11,372,780 |
| Mar 20, 2026 | 884.95 | 907.50 | 870.00 | 874.25 | 874.25 | -2.54% | 10,063,630 |
| Mar 19, 2026 | 912.00 | 933.05 | 892.15 | 897.05 | 897.05 | -3.86% | 4,733,569 |
| Mar 18, 2026 | 932.90 | 938.40 | 923.00 | 933.05 | 933.05 | -0.38% | 3,906,519 |
| Mar 17, 2026 | 928.90 | 942.00 | 916.35 | 936.65 | 936.65 | 1.68% | 4,862,641 |
| Mar 16, 2026 | 906.85 | 943.15 | 901.30 | 921.15 | 921.15 | 1.22% | 10,755,610 |
| Mar 13, 2026 | 967.00 | 968.15 | 904.30 | 910.05 | 910.05 | -6.16% | 10,347,180 |
| Mar 12, 2026 | 968.00 | 972.00 | 934.45 | 969.75 | 969.75 | 1.11% | 4,664,967 |