Hindalco Industries Limited (NSE:HINDALCO)
India · Delayed Price · Currency is INR 956.00
-21.00 (-2.15%)
Sep 28, 2026, 2:45 PM IST
NSE:HINDALCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 972.00 | 972.90 | 951.10 | 962.80 | - | -1.45% | 2,041,166 |
| Sep 25, 2026 | 979.20 | 983.40 | 971.20 | 977.00 | 977.00 | -0.51% | 2,469,481 |
| Sep 24, 2026 | 983.50 | 991.90 | 976.50 | 982.00 | 982.00 | -2.17% | 4,331,000 |
| Sep 23, 2026 | 979.50 | 1,003.80 | 978.20 | 1,003.80 | 1,003.80 | 3.17% | 5,158,521 |
| Sep 22, 2026 | 987.00 | 987.50 | 967.10 | 973.00 | 973.00 | -0.84% | 3,336,085 |
| Sep 21, 2026 | 987.00 | 993.50 | 976.00 | 981.20 | 981.20 | -0.54% | 3,348,127 |
| Sep 18, 2026 | 982.90 | 999.30 | 979.40 | 986.50 | 986.50 | 0.61% | 8,310,236 |
| Sep 17, 2026 | 972.00 | 987.20 | 970.50 | 980.50 | 980.50 | 0.80% | 2,724,042 |
| Sep 16, 2026 | 956.40 | 978.50 | 956.40 | 972.70 | 972.70 | 1.46% | 3,439,776 |
| Sep 15, 2026 | 980.10 | 981.00 | 958.70 | 958.70 | 958.70 | -2.32% | 2,245,506 |
| Sep 11, 2026 | 990.00 | 992.80 | 973.10 | 981.50 | 981.50 | -3.21% | 4,754,493 |
| Sep 10, 2026 | 1,027.50 | 1,029.50 | 1,007.80 | 1,014.00 | 1,014.00 | -1.26% | 2,172,772 |
| Sep 9, 2026 | 1,013.90 | 1,032.40 | 1,010.70 | 1,026.90 | 1,026.90 | 1.77% | 3,255,790 |
| Sep 8, 2026 | 1,014.00 | 1,024.70 | 1,007.50 | 1,009.00 | 1,009.00 | 0.30% | 3,094,146 |
| Sep 7, 2026 | 1,011.10 | 1,014.80 | 999.80 | 1,006.00 | 1,006.00 | -0.49% | 1,848,438 |
| Sep 4, 2026 | 1,012.90 | 1,020.80 | 1,005.00 | 1,011.00 | 1,011.00 | 0.10% | 3,682,428 |
| Sep 3, 2026 | 1,014.50 | 1,022.50 | 1,002.10 | 1,010.00 | 1,010.00 | 0.03% | 1,459,349 |
| Sep 2, 2026 | 1,004.00 | 1,011.20 | 998.20 | 1,009.70 | 1,009.70 | -0.46% | 1,902,917 |
| Sep 1, 2026 | 1,023.00 | 1,033.90 | 1,010.00 | 1,014.40 | 1,014.40 | -0.10% | 2,765,114 |
| Aug 31, 2026 | 1,029.90 | 1,029.90 | 1,005.40 | 1,015.45 | 1,015.45 | -2.12% | 5,759,006 |
| Aug 28, 2026 | 1,030.00 | 1,037.40 | 1,025.95 | 1,037.40 | 1,037.40 | 1.31% | 1,687,987 |
| Aug 27, 2026 | 1,060.50 | 1,061.80 | 1,020.05 | 1,024.00 | 1,024.00 | -2.75% | 3,635,432 |
| Aug 26, 2026 | 1,052.65 | 1,059.50 | 1,039.15 | 1,053.00 | 1,053.00 | 0.19% | 2,289,903 |
| Aug 25, 2026 | 1,055.00 | 1,057.00 | 1,040.45 | 1,051.05 | 1,051.05 | -0.70% | 3,495,294 |
| Aug 24, 2026 | 1,047.95 | 1,058.50 | 1,043.30 | 1,058.50 | 1,058.50 | 2.37% | 4,052,159 |
| Aug 21, 2026 | 1,029.80 | 1,040.45 | 1,024.60 | 1,034.00 | 1,034.00 | 0.40% | 2,644,211 |
| Aug 20, 2026 | 1,044.00 | 1,048.00 | 1,013.00 | 1,029.85 | 1,029.85 | -0.88% | 4,321,761 |
| Aug 19, 2026 | 1,030.60 | 1,039.20 | 1,025.55 | 1,038.95 | 1,038.95 | -0.25% | 2,125,136 |
| Aug 18, 2026 | 1,048.95 | 1,050.60 | 1,038.00 | 1,041.60 | 1,041.60 | -0.79% | 2,525,385 |
| Aug 17, 2026 | 1,033.00 | 1,060.00 | 1,032.70 | 1,049.90 | 1,049.90 | 1.98% | 3,062,996 |
| Aug 14, 2026 | 1,035.80 | 1,036.80 | 1,021.35 | 1,029.50 | 1,029.50 | -1.60% | 3,423,326 |
| Aug 13, 2026 | 1,072.30 | 1,073.00 | 1,040.00 | 1,046.25 | 1,046.25 | -2.99% | 4,983,399 |
| Aug 12, 2026 | 1,063.20 | 1,087.95 | 1,056.90 | 1,078.50 | 1,078.50 | 2.80% | 8,786,842 |
| Aug 11, 2026 | 1,053.40 | 1,068.75 | 1,049.10 | 1,049.10 | 1,049.10 | -0.47% | 4,831,839 |
| Aug 10, 2026 | 1,065.00 | 1,068.35 | 1,040.45 | 1,054.05 | 1,054.05 | -0.52% | 7,055,761 |
| Aug 7, 2026 | 1,017.00 | 1,059.60 | 1,017.00 | 1,059.60 | 1,059.60 | 3.17% | 9,284,747 |
| Aug 6, 2026 | 1,044.00 | 1,044.00 | 1,016.00 | 1,027.00 | 1,027.00 | -1.25% | 6,345,953 |
| Aug 5, 2026 | 1,028.50 | 1,040.00 | 1,011.30 | 1,040.00 | 1,040.00 | 1.96% | 5,041,671 |
| Aug 4, 2026 | 995.00 | 1,020.00 | 993.10 | 1,020.00 | 1,020.00 | 2.52% | 7,690,755 |
| Aug 3, 2026 | 990.00 | 994.90 | 981.35 | 994.90 | 994.90 | 2.10% | 5,617,219 |
| Jul 31, 2026 | 979.80 | 988.00 | 971.05 | 974.45 | 974.45 | 0.42% | 5,579,336 |
| Jul 30, 2026 | 968.00 | 973.05 | 960.60 | 970.40 | 970.40 | 0.83% | 4,259,226 |
| Jul 29, 2026 | 940.00 | 964.80 | 938.15 | 962.45 | 962.45 | 2.78% | 2,939,377 |
| Jul 28, 2026 | 945.00 | 947.90 | 935.10 | 936.40 | 936.40 | -0.94% | 3,835,947 |
| Jul 27, 2026 | 944.45 | 951.25 | 943.05 | 945.25 | 945.25 | 0.26% | 2,035,425 |
| Jul 24, 2026 | 947.60 | 950.90 | 939.70 | 942.80 | 942.80 | -1.34% | 4,494,329 |
| Jul 23, 2026 | 950.00 | 964.00 | 947.55 | 955.65 | 955.65 | 0.59% | 4,722,307 |
| Jul 22, 2026 | 955.00 | 961.95 | 945.20 | 950.00 | 950.00 | -0.15% | 4,055,709 |
| Jul 21, 2026 | 944.15 | 956.30 | 941.00 | 951.40 | 951.40 | 0.38% | 4,965,762 |
| Jul 20, 2026 | 944.35 | 957.75 | 944.15 | 947.80 | 947.80 | 0.39% | 3,996,887 |