Hindalco Industries Limited (NSE:HINDALCO)
India · Delayed Price · Currency is INR 1,029.50
-16.75 (-1.60%)
Aug 14, 2026, 3:15 PM IST
NSE:HINDALCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 955.00 | 959.10 | 939.50 | 944.15 | 944.15 | -1.58% | 4,222,686 |
| Jul 16, 2026 | 972.40 | 972.40 | 957.20 | 959.30 | 959.30 | 0.37% | 3,388,958 |
| Jul 15, 2026 | 972.00 | 976.00 | 953.00 | 955.80 | 955.80 | -1.90% | 5,279,138 |
| Jul 14, 2026 | 964.00 | 998.00 | 964.00 | 974.30 | 974.30 | 0.77% | 8,061,017 |
| Jul 13, 2026 | 963.10 | 971.70 | 956.45 | 966.85 | 966.85 | -0.06% | 4,070,887 |
| Jul 10, 2026 | 976.00 | 985.60 | 964.70 | 967.45 | 967.45 | 0.94% | 5,859,033 |
| Jul 9, 2026 | 971.70 | 973.95 | 954.65 | 963.45 | 958.45 | -0.84% | 6,043,658 |
| Jul 8, 2026 | 962.05 | 979.90 | 962.05 | 971.65 | 966.61 | 0.22% | 6,547,101 |
| Jul 7, 2026 | 970.40 | 978.95 | 962.90 | 969.50 | 964.47 | -1.11% | 4,411,767 |
| Jul 6, 2026 | 960.85 | 981.60 | 954.00 | 980.40 | 975.31 | 2.85% | 4,642,287 |
| Jul 3, 2026 | 965.00 | 978.90 | 951.05 | 953.20 | 948.25 | 0.42% | 3,352,734 |
| Jul 2, 2026 | 942.05 | 962.50 | 942.05 | 949.20 | 944.27 | 1.01% | 3,505,234 |
| Jul 1, 2026 | 951.90 | 960.25 | 937.50 | 939.70 | 934.82 | -1.77% | 5,637,215 |
| Jun 30, 2026 | 957.00 | 966.60 | 948.80 | 956.60 | 951.64 | -0.75% | 8,514,541 |
| Jun 29, 2026 | 952.10 | 973.50 | 952.00 | 963.80 | 958.80 | 1.11% | 9,499,504 |
| Jun 25, 2026 | 965.00 | 970.90 | 950.20 | 953.20 | 948.25 | -2.40% | 12,155,741 |
| Jun 24, 2026 | 972.00 | 988.50 | 970.30 | 976.60 | 971.53 | -1.03% | 5,029,316 |
| Jun 23, 2026 | 999.00 | 999.00 | 978.00 | 986.80 | 981.68 | -2.70% | 7,191,224 |
| Jun 22, 2026 | 1,014.00 | 1,018.10 | 1,003.60 | 1,014.20 | 1,008.94 | 0.42% | 4,244,908 |
| Jun 19, 2026 | 998.00 | 1,016.80 | 985.20 | 1,010.00 | 1,004.76 | 0.15% | 6,013,455 |
| Jun 18, 2026 | 1,006.00 | 1,017.40 | 999.00 | 1,008.50 | 1,003.27 | 0.06% | 6,184,717 |
| Jun 17, 2026 | 985.00 | 1,011.60 | 971.20 | 1,007.90 | 1,002.67 | 2.60% | 10,853,410 |
| Jun 16, 2026 | 990.00 | 990.00 | 970.00 | 982.40 | 977.30 | -3.11% | 11,200,460 |
| Jun 15, 2026 | 1,039.20 | 1,039.70 | 1,011.10 | 1,013.90 | 1,008.64 | -0.75% | 8,474,101 |
| Jun 12, 2026 | 1,045.00 | 1,049.00 | 1,015.30 | 1,021.60 | 1,016.30 | -0.26% | 9,388,824 |
| Jun 11, 2026 | 1,029.80 | 1,038.60 | 1,022.80 | 1,024.30 | 1,018.98 | -1.44% | 6,664,493 |
| Jun 10, 2026 | 1,066.90 | 1,066.90 | 1,034.20 | 1,039.30 | 1,033.91 | -3.47% | 8,048,339 |
| Jun 9, 2026 | 1,074.00 | 1,082.50 | 1,053.80 | 1,076.70 | 1,071.11 | 1.35% | 5,880,133 |
| Jun 8, 2026 | 1,061.00 | 1,078.60 | 1,050.80 | 1,062.40 | 1,056.89 | -2.76% | 4,879,594 |
| Jun 5, 2026 | 1,126.60 | 1,132.30 | 1,090.10 | 1,092.60 | 1,086.93 | -2.93% | 4,546,693 |