Hindalco Industries Limited (NSE:HINDALCO)
India · Delayed Price · Currency is INR 960.00
+7.00 (0.73%)
Nov 9, 2026, 3:28 PM IST
NSE:HINDALCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 947.90 | 967.70 | 919.30 | 960.00 | 960.00 | 0.73% | 9,028,643 |
| Nov 8, 2026 | 966.45 | 971.65 | 952.30 | 953.00 | 953.00 | -0.56% | 1,333,273 |
| Nov 6, 2026 | 927.90 | 958.40 | 891.45 | 958.40 | 958.40 | 2.19% | 13,374,061 |
| Nov 5, 2026 | 947.00 | 947.70 | 936.65 | 937.85 | 937.85 | 0.22% | 5,503,774 |
| Nov 4, 2026 | 905.60 | 935.80 | 904.55 | 935.80 | 935.80 | 2.19% | 5,569,694 |
| Nov 3, 2026 | 917.90 | 919.40 | 903.80 | 915.75 | 915.75 | 0.48% | 4,358,788 |
| Nov 2, 2026 | 885.00 | 911.40 | 884.80 | 911.40 | 911.40 | 3.02% | 3,346,757 |
| Oct 30, 2026 | 882.30 | 892.50 | 876.10 | 884.70 | 884.70 | -0.18% | 2,767,127 |
| Oct 29, 2026 | 891.00 | 893.40 | 880.00 | 886.30 | 886.30 | -0.83% | 5,001,813 |
| Oct 28, 2026 | 895.00 | 901.00 | 890.45 | 893.75 | 893.75 | 0.29% | 2,990,008 |
| Oct 27, 2026 | 881.00 | 894.50 | 881.00 | 891.20 | 891.20 | 0.63% | 3,781,601 |
| Oct 26, 2026 | 862.00 | 891.65 | 851.10 | 885.65 | 885.65 | 1.82% | 4,052,239 |
| Oct 23, 2026 | 871.05 | 873.75 | 852.00 | 869.85 | 869.85 | -1.78% | 7,673,669 |
| Oct 22, 2026 | 880.00 | 892.05 | 870.00 | 885.60 | 885.60 | -0.81% | 3,615,309 |
| Oct 21, 2026 | 902.00 | 912.05 | 885.00 | 892.85 | 892.85 | -0.84% | 3,259,366 |
| Oct 19, 2026 | 908.50 | 916.70 | 899.65 | 900.45 | 900.45 | -0.83% | 2,007,016 |
| Oct 16, 2026 | 895.00 | 911.85 | 892.30 | 908.00 | 908.00 | 1.58% | 3,402,593 |
| Oct 15, 2026 | 869.00 | 897.85 | 857.15 | 893.85 | 893.85 | 1.29% | 5,712,476 |
| Oct 14, 2026 | 899.20 | 899.90 | 882.50 | 882.50 | 882.50 | -2.19% | 3,086,924 |
| Oct 13, 2026 | 886.00 | 902.25 | 882.65 | 902.25 | 902.25 | 2.24% | 5,204,400 |
| Oct 12, 2026 | 900.35 | 908.85 | 882.50 | 882.50 | 882.50 | -1.98% | 2,605,830 |
| Oct 9, 2026 | 893.85 | 900.60 | 886.80 | 900.35 | 900.35 | 1.15% | 3,499,215 |
| Oct 8, 2026 | 910.00 | 910.85 | 886.50 | 890.15 | 890.15 | -2.27% | 3,807,802 |
| Oct 7, 2026 | 930.10 | 937.85 | 910.85 | 910.85 | 910.85 | -3.15% | 3,792,281 |
| Oct 6, 2026 | 945.35 | 950.40 | 935.10 | 940.50 | 940.50 | 0.22% | 2,991,457 |
| Oct 5, 2026 | 953.50 | 954.05 | 931.10 | 938.40 | 938.40 | -0.37% | 4,401,291 |
| Oct 1, 2026 | 935.00 | 946.65 | 923.50 | 941.85 | 941.85 | 0.01% | 5,877,840 |
| Sep 30, 2026 | 950.20 | 956.80 | 941.10 | 941.80 | 941.80 | -1.40% | 4,420,021 |
| Sep 29, 2026 | 955.90 | 963.50 | 947.10 | 955.20 | 955.20 | -0.07% | 5,092,531 |
| Sep 28, 2026 | 972.00 | 972.90 | 951.10 | 955.90 | 955.90 | -2.16% | 3,354,458 |
| 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 |