Hind Aluminium Industries Limited (NSE:HINDALUMI)
India · Delayed Price · Currency is INR 88.82
+2.72 (3.16%)
At close: Nov 9, 2026
NSE:HINDALUMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 87.00 | 89.30 | 86.50 | 88.82 | 88.82 | 3.16% | 2,090 |
| Nov 8, 2026 | 83.97 | 87.00 | 83.97 | 86.10 | 86.10 | -0.03% | 1,347 |
| Nov 6, 2026 | 88.48 | 89.99 | 86.00 | 86.13 | 86.13 | -2.66% | 1,488 |
| Nov 5, 2026 | 86.51 | 89.50 | 86.51 | 88.48 | 88.48 | 0.98% | 2,761 |
| Nov 4, 2026 | 87.50 | 88.50 | 87.08 | 87.62 | 87.62 | 0.63% | 581 |
| Nov 3, 2026 | 84.00 | 91.00 | 83.00 | 87.07 | 87.07 | 1.24% | 4,354 |
| Nov 2, 2026 | 87.74 | 89.30 | 86.00 | 86.00 | 86.00 | -1.98% | 863 |
| Oct 30, 2026 | 86.00 | 89.90 | 86.00 | 87.74 | 87.74 | 2.86% | 2,702 |
| Oct 29, 2026 | 87.29 | 88.20 | 85.00 | 85.30 | 85.30 | -0.35% | 3,199 |
| Oct 28, 2026 | 85.20 | 87.50 | 84.25 | 85.60 | 85.60 | -0.34% | 928 |
| Oct 27, 2026 | 88.30 | 88.96 | 84.93 | 85.89 | 85.89 | -1.76% | 3,942 |
| Oct 26, 2026 | 82.39 | 93.97 | 82.39 | 87.43 | 87.43 | 8.17% | 5,674 |
| Oct 23, 2026 | 82.00 | 82.00 | 74.00 | 80.83 | 80.83 | -2.85% | 3,025 |
| Oct 22, 2026 | 85.50 | 87.50 | 79.00 | 83.20 | 83.20 | -3.59% | 1,647 |
| Oct 21, 2026 | 86.33 | 89.00 | 84.12 | 86.30 | 86.30 | -2.83% | 2,140 |
| Oct 19, 2026 | 87.30 | 88.99 | 86.00 | 88.81 | 88.81 | 1.73% | 1,314 |
| Oct 16, 2026 | 88.50 | 88.50 | 86.00 | 87.30 | 87.30 | 0.40% | 1,759 |
| Oct 15, 2026 | 88.89 | 92.00 | 86.25 | 86.95 | 86.95 | -0.29% | 1,662 |
| Oct 14, 2026 | 88.45 | 90.00 | 86.50 | 87.20 | 87.20 | -1.39% | 2,223 |
| Oct 13, 2026 | 90.09 | 90.09 | 87.05 | 88.43 | 88.43 | -1.84% | 1,344 |
| Oct 12, 2026 | 91.50 | 91.50 | 86.50 | 90.09 | 90.09 | 0.66% | 430 |
| Oct 9, 2026 | 90.40 | 90.40 | 89.50 | 89.50 | 89.50 | -0.44% | 344 |
| Oct 8, 2026 | 92.50 | 92.75 | 89.50 | 89.90 | 89.90 | -0.10% | 833 |
| Oct 7, 2026 | 91.22 | 92.50 | 89.50 | 89.99 | 89.99 | -0.37% | 971 |
| Oct 6, 2026 | 91.83 | 92.84 | 89.99 | 90.32 | 90.32 | -1.64% | 2,250 |
| Oct 5, 2026 | 90.90 | 93.99 | 90.90 | 91.83 | 91.83 | 1.18% | 1,333 |
| Oct 1, 2026 | 92.00 | 92.69 | 89.00 | 90.76 | 90.76 | -2.08% | 2,057 |
| Sep 30, 2026 | 91.99 | 93.00 | 90.31 | 92.69 | 92.69 | 2.82% | 1,416 |
| Sep 29, 2026 | 93.00 | 93.00 | 88.00 | 90.15 | 90.15 | -1.40% | 2,229 |
| Sep 28, 2026 | 92.43 | 94.50 | 86.30 | 91.43 | 91.43 | -1.08% | 2,523 |
| Sep 25, 2026 | 93.15 | 95.50 | 92.00 | 92.43 | 92.43 | -0.77% | 1,210 |
| Sep 24, 2026 | 94.44 | 95.00 | 92.50 | 93.15 | 93.15 | -0.67% | 807 |
| Sep 23, 2026 | 94.50 | 95.00 | 92.00 | 93.78 | 93.78 | -0.32% | 3,123 |
| Sep 22, 2026 | 94.00 | 96.50 | 91.25 | 94.08 | 94.08 | 0.88% | 1,945 |
| Sep 21, 2026 | 97.40 | 97.40 | 92.00 | 93.26 | 93.26 | -1.07% | 3,325 |
| Sep 18, 2026 | 95.50 | 96.00 | 92.05 | 94.27 | 94.27 | 0.61% | 1,778 |
| Sep 17, 2026 | 94.76 | 95.20 | 89.00 | 93.70 | 93.70 | -0.14% | 4,653 |
| Sep 16, 2026 | 97.00 | 97.00 | 92.00 | 93.83 | 93.83 | -1.33% | 2,229 |
| Sep 15, 2026 | 98.00 | 98.99 | 93.46 | 95.09 | 95.09 | -1.13% | 2,235 |
| Sep 11, 2026 | 97.00 | 98.99 | 95.10 | 96.18 | 96.18 | -0.40% | 2,716 |
| Sep 10, 2026 | 99.00 | 99.00 | 96.10 | 96.57 | 96.57 | -0.83% | 1,213 |
| Sep 9, 2026 | 97.95 | 97.95 | 96.35 | 97.38 | 97.38 | -0.53% | 531 |
| Sep 8, 2026 | 100.50 | 100.50 | 94.50 | 97.90 | 97.90 | 1.71% | 4,275 |
| Sep 7, 2026 | 93.45 | 97.50 | 93.45 | 96.25 | 96.25 | -1.21% | 1,737 |
| Sep 4, 2026 | 97.00 | 100.70 | 95.20 | 97.43 | 97.43 | -0.07% | 3,024 |
| Sep 3, 2026 | 97.32 | 99.79 | 97.32 | 97.50 | 97.50 | 0.18% | 953 |
| Sep 2, 2026 | 99.00 | 100.00 | 97.00 | 97.32 | 97.32 | -0.49% | 5,519 |
| Sep 1, 2026 | 97.00 | 100.50 | 95.00 | 97.80 | 97.80 | 0.42% | 21,225 |
| Aug 31, 2026 | 96.25 | 100.75 | 96.25 | 97.39 | 97.39 | -2.38% | 14,308 |
| Aug 28, 2026 | 97.51 | 100.00 | 97.51 | 99.76 | 99.76 | 1.81% | 895 |