Hindalco Industries Limited (NSE:HINDALCO)
India · Delayed Price · Currency is INR 953.20
+4.00 (0.42%)
Jul 3, 2026, 3:29 PM IST
NSE:HINDALCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 965.00 | 978.90 | 956.20 | 956.90 | - | 0.81% | 2,516,404 |
| Jul 2, 2026 | 942.05 | 962.50 | 942.05 | 949.20 | 949.20 | 1.01% | 3,505,234 |
| Jul 1, 2026 | 951.90 | 960.25 | 937.50 | 939.70 | 939.70 | -1.77% | 5,637,215 |
| Jun 30, 2026 | 957.00 | 966.60 | 948.80 | 956.60 | 956.60 | -0.75% | 8,514,541 |
| Jun 29, 2026 | 952.10 | 973.50 | 952.00 | 963.80 | 963.80 | 1.11% | 9,499,504 |
| Jun 25, 2026 | 965.00 | 970.90 | 950.20 | 953.20 | 953.20 | -2.40% | 12,155,741 |
| Jun 24, 2026 | 972.00 | 988.50 | 970.30 | 976.60 | 976.60 | -1.03% | 5,029,316 |
| Jun 23, 2026 | 999.00 | 999.00 | 978.00 | 986.80 | 986.80 | -2.70% | 7,191,224 |
| Jun 22, 2026 | 1,014.00 | 1,018.10 | 1,003.60 | 1,014.20 | 1,014.20 | 0.42% | 4,244,908 |
| Jun 19, 2026 | 998.00 | 1,016.80 | 985.20 | 1,010.00 | 1,010.00 | 0.15% | 6,013,455 |
| Jun 18, 2026 | 1,006.00 | 1,017.40 | 999.00 | 1,008.50 | 1,008.50 | 0.06% | 6,184,717 |
| Jun 17, 2026 | 985.00 | 1,011.60 | 971.20 | 1,007.90 | 1,007.90 | 2.60% | 10,853,410 |
| Jun 16, 2026 | 990.00 | 990.00 | 970.00 | 982.40 | 982.40 | -3.11% | 11,200,460 |
| Jun 15, 2026 | 1,039.20 | 1,039.70 | 1,011.10 | 1,013.90 | 1,013.90 | -0.75% | 8,474,101 |
| Jun 12, 2026 | 1,045.00 | 1,049.00 | 1,015.30 | 1,021.60 | 1,021.60 | -0.26% | 9,388,824 |
| Jun 11, 2026 | 1,029.80 | 1,038.60 | 1,022.80 | 1,024.30 | 1,024.30 | -1.44% | 6,664,493 |
| Jun 10, 2026 | 1,066.90 | 1,066.90 | 1,034.20 | 1,039.30 | 1,039.30 | -3.47% | 8,048,339 |
| Jun 9, 2026 | 1,074.00 | 1,082.50 | 1,053.80 | 1,076.70 | 1,076.70 | 1.35% | 5,880,133 |
| Jun 8, 2026 | 1,061.00 | 1,078.60 | 1,050.80 | 1,062.40 | 1,062.40 | -2.76% | 4,879,594 |
| Jun 5, 2026 | 1,126.60 | 1,132.30 | 1,090.10 | 1,092.60 | 1,092.60 | -2.93% | 4,546,693 |
| Jun 4, 2026 | 1,134.00 | 1,137.10 | 1,121.40 | 1,125.60 | 1,125.60 | -1.17% | 3,868,557 |
| Jun 3, 2026 | 1,155.00 | 1,159.90 | 1,126.60 | 1,138.90 | 1,138.90 | -0.65% | 4,865,978 |
| Jun 2, 2026 | 1,141.00 | 1,161.00 | 1,136.40 | 1,146.30 | 1,146.30 | 0.44% | 5,325,199 |
| Jun 1, 2026 | 1,130.00 | 1,150.00 | 1,127.20 | 1,141.30 | 1,141.30 | 1.30% | 6,934,532 |
| May 29, 2026 | 1,176.00 | 1,176.00 | 1,122.00 | 1,126.70 | 1,126.70 | -2.00% | 11,987,280 |
| 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 |