Hindalco Industries Limited HINDALCO
NSE · India · Non-Energy Minerals
INR 941.85+0.05 (+0.01%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 941.85 | +0.01% | INR 935.00 | INR 946.65 | INR 923.50 | 5.88M |
| 2026-09-30 | INR 941.80 | -1.40% | INR 950.20 | INR 956.80 | INR 941.10 | 4.42M |
| 2026-09-29 | INR 955.20 | -0.07% | INR 955.90 | INR 963.50 | INR 947.10 | 5.09M |
| 2026-09-28 | INR 955.90 | -2.16% | INR 972.00 | INR 972.90 | INR 951.10 | 3.35M |
| 2026-09-25 | INR 977.00 | -0.51% | INR 979.20 | INR 983.40 | INR 971.20 | 2.47M |
| 2026-09-24 | INR 982.00 | -2.17% | INR 983.50 | INR 991.90 | INR 976.50 | 4.33M |
| 2026-09-23 | INR 1,003.80 | +3.17% | INR 979.50 | INR 1,003.80 | INR 978.20 | 5.16M |
| 2026-09-22 | INR 973.00 | -0.84% | INR 987.00 | INR 987.50 | INR 967.10 | 3.34M |
| 2026-09-21 | INR 981.20 | -0.54% | INR 987.00 | INR 993.50 | INR 976.00 | 3.35M |
| 2026-09-18 | INR 986.50 | +0.61% | INR 982.90 | INR 999.30 | INR 979.40 | 8.31M |
| 2026-09-17 | INR 980.50 | +0.80% | INR 972.00 | INR 987.20 | INR 970.50 | 2.72M |
| 2026-09-16 | INR 972.70 | +1.46% | INR 956.40 | INR 978.50 | INR 956.40 | 3.44M |
| 2026-09-15 | INR 958.70 | -2.32% | INR 980.10 | INR 981.00 | INR 958.70 | 2.25M |
| 2026-09-14 | INR 981.50 | 0.00% | INR 981.50 | INR 981.50 | INR 981.50 | 0 |
| 2026-09-11 | INR 981.50 | -3.21% | INR 990.00 | INR 992.80 | INR 973.10 | 4.75M |
| 2026-09-10 | INR 1,014.00 | -1.26% | INR 1,027.50 | INR 1,029.50 | INR 1,007.80 | 2.17M |
| 2026-09-09 | INR 1,026.90 | +1.77% | INR 1,013.90 | INR 1,032.40 | INR 1,010.70 | 3.26M |
| 2026-09-08 | INR 1,009.00 | +0.30% | INR 1,014.00 | INR 1,024.70 | INR 1,007.50 | 3.09M |
| 2026-09-07 | INR 1,006.00 | -0.49% | INR 1,011.10 | INR 1,014.80 | INR 999.80 | 1.85M |
| 2026-09-04 | INR 1,011.00 | +0.10% | INR 1,012.90 | INR 1,020.80 | INR 1,005.00 | 3.68M |
| 2026-09-03 | INR 1,010.00 | +0.03% | INR 1,014.50 | INR 1,022.50 | INR 1,002.10 | 1.46M |
| 2026-09-02 | INR 1,009.70 | -0.46% | INR 1,004.00 | INR 1,011.20 | INR 998.20 | 1.90M |
| 2026-09-01 | INR 1,014.40 | -0.10% | INR 1,023.00 | INR 1,033.90 | INR 1,010.00 | 2.77M |
| 2026-08-31 | INR 1,015.45 | -2.12% | INR 1,029.90 | INR 1,029.90 | INR 1,005.40 | 5.76M |
| 2026-08-28 | INR 1,037.40 | +1.31% | INR 1,030.00 | INR 1,037.40 | INR 1,025.95 | 1.69M |
| 2026-08-27 | INR 1,024.00 | -2.75% | INR 1,060.50 | INR 1,061.80 | INR 1,020.05 | 3.64M |
| 2026-08-26 | INR 1,053.00 | +0.19% | INR 1,052.65 | INR 1,059.50 | INR 1,039.15 | 2.29M |
| 2026-08-25 | INR 1,051.05 | -0.70% | INR 1,055.00 | INR 1,057.00 | INR 1,040.45 | 3.50M |
| 2026-08-24 | INR 1,058.50 | +2.37% | INR 1,047.95 | INR 1,058.50 | INR 1,043.30 | 4.05M |
| 2026-08-21 | INR 1,034.00 | +0.40% | INR 1,029.80 | INR 1,040.45 | INR 1,024.60 | 2.64M |
| 2026-08-20 | INR 1,029.85 | -0.88% | INR 1,044.00 | INR 1,048.00 | INR 1,013.00 | 4.32M |
| 2026-08-19 | INR 1,038.95 | -0.25% | INR 1,030.60 | INR 1,039.20 | INR 1,025.55 | 2.13M |
| 2026-08-18 | INR 1,041.60 | -0.79% | INR 1,048.95 | INR 1,050.60 | INR 1,038.00 | 2.53M |
| 2026-08-17 | INR 1,049.90 | +1.98% | INR 1,033.00 | INR 1,060.00 | INR 1,032.70 | 3.06M |
| 2026-08-14 | INR 1,029.50 | -1.60% | INR 1,035.80 | INR 1,036.80 | INR 1,021.35 | 3.42M |
| 2026-08-13 | INR 1,046.25 | -2.99% | INR 1,072.30 | INR 1,073.00 | INR 1,040.00 | 4.98M |
| 2026-08-12 | INR 1,078.50 | +2.80% | INR 1,063.20 | INR 1,087.95 | INR 1,056.90 | 8.79M |
| 2026-08-11 | INR 1,049.10 | -0.47% | INR 1,053.40 | INR 1,068.75 | INR 1,049.10 | 4.83M |
| 2026-08-10 | INR 1,054.05 | -0.52% | INR 1,065.00 | INR 1,068.35 | INR 1,040.45 | 7.06M |
| 2026-08-07 | INR 1,059.60 | +3.17% | INR 1,017.00 | INR 1,059.60 | INR 1,017.00 | 9.28M |
| 2026-08-06 | INR 1,027.00 | -1.25% | INR 1,044.00 | INR 1,044.00 | INR 1,016.00 | 6.35M |
| 2026-08-05 | INR 1,040.00 | +1.96% | INR 1,028.50 | INR 1,040.00 | INR 1,011.30 | 5.04M |
| 2026-08-04 | INR 1,020.00 | +2.52% | INR 995.00 | INR 1,020.00 | INR 993.10 | 7.69M |
| 2026-08-03 | INR 994.90 | +2.10% | INR 990.00 | INR 994.90 | INR 981.35 | 5.62M |
| 2026-07-31 | INR 974.45 | +0.42% | INR 979.80 | INR 988.00 | INR 971.05 | 5.58M |
| 2026-07-30 | INR 970.40 | +0.83% | INR 968.00 | INR 973.05 | INR 960.60 | 4.26M |
| 2026-07-29 | INR 962.45 | +2.78% | INR 940.00 | INR 964.80 | INR 938.15 | 2.94M |
| 2026-07-28 | INR 936.40 | -0.94% | INR 945.00 | INR 947.90 | INR 935.10 | 3.84M |
| 2026-07-27 | INR 945.25 | +0.26% | INR 944.45 | INR 951.25 | INR 943.05 | 2.04M |
| 2026-07-24 | INR 942.80 | -1.34% | INR 947.60 | INR 950.90 | INR 939.70 | 4.49M |
| 2026-07-23 | INR 955.65 | +0.59% | INR 950.00 | INR 964.00 | INR 947.55 | 4.72M |
| 2026-07-22 | INR 950.00 | -0.15% | INR 955.00 | INR 961.95 | INR 945.20 | 4.06M |
| 2026-07-21 | INR 951.40 | +0.38% | INR 944.15 | INR 956.30 | INR 941.00 | 4.97M |
| 2026-07-20 | INR 947.80 | +0.39% | INR 944.35 | INR 957.75 | INR 944.15 | 4.00M |
| 2026-07-17 | INR 944.15 | -1.58% | INR 955.00 | INR 959.10 | INR 939.50 | 4.22M |
| 2026-07-16 | INR 959.30 | +0.37% | INR 972.40 | INR 972.40 | INR 957.20 | 3.39M |
| 2026-07-15 | INR 955.80 | -1.90% | INR 972.00 | INR 976.00 | INR 953.00 | 5.28M |
| 2026-07-14 | INR 974.30 | +0.77% | INR 964.00 | INR 998.00 | INR 964.00 | 8.06M |
| 2026-07-13 | INR 966.85 | -0.06% | INR 963.10 | INR 971.70 | INR 956.45 | 4.07M |
| 2026-07-10 | INR 967.45 | +0.42% | INR 976.00 | INR 985.60 | INR 964.70 | 5.86M |
| 2026-07-09 | INR 963.45 | -0.84% | INR 971.70 | INR 973.95 | INR 954.65 | 6.04M |
| 2026-07-08 | INR 971.65 | +0.22% | INR 962.05 | INR 979.90 | INR 962.05 | 6.55M |
| 2026-07-07 | INR 969.50 | -1.11% | INR 970.40 | INR 978.95 | INR 962.90 | 4.41M |
| 2026-07-06 | INR 980.40 | +2.85% | INR 960.85 | INR 981.60 | INR 954.00 | 4.64M |
| 2026-07-03 | INR 953.20 | +0.42% | INR 965.00 | INR 978.90 | INR 951.05 | 3.35M |
| 2026-07-02 | INR 949.20 | +1.01% | INR 942.05 | INR 962.50 | INR 942.05 | 3.51M |
| 2026-07-01 | INR 939.70 | -1.77% | INR 951.90 | INR 960.25 | INR 937.50 | 5.64M |
| 2026-06-30 | INR 956.60 | -0.75% | INR 957.00 | INR 966.60 | INR 948.80 | 8.51M |
| 2026-06-29 | INR 963.80 | +1.11% | INR 952.10 | INR 973.50 | INR 952.00 | 9.50M |
| 2026-06-26 | INR 953.20 | 0.00% | INR 953.20 | INR 953.20 | INR 953.20 | 0 |
| 2026-06-25 | INR 953.20 | -2.40% | INR 965.00 | INR 970.90 | INR 950.20 | 12.16M |
| 2026-06-24 | INR 976.60 | -1.03% | INR 972.00 | INR 988.50 | INR 970.30 | 5.03M |
| 2026-06-23 | INR 986.80 | -2.70% | INR 999.00 | INR 999.00 | INR 978.00 | 7.19M |
| 2026-06-22 | INR 1,014.20 | +0.42% | INR 1,014.00 | INR 1,018.10 | INR 1,003.60 | 4.24M |
| 2026-06-19 | INR 1,010.00 | +0.15% | INR 998.00 | INR 1,016.80 | INR 985.20 | 6.01M |
| 2026-06-18 | INR 1,008.50 | +0.06% | INR 1,006.00 | INR 1,017.40 | INR 999.00 | 6.18M |
| 2026-06-17 | INR 1,007.90 | +2.60% | INR 985.00 | INR 1,011.60 | INR 971.20 | 10.85M |
| 2026-06-16 | INR 982.40 | -3.11% | INR 990.00 | INR 990.00 | INR 970.00 | 11.20M |
| 2026-06-15 | INR 1,013.90 | -0.75% | INR 1,039.20 | INR 1,039.70 | INR 1,011.10 | 8.47M |
| 2026-06-12 | INR 1,021.60 | -0.26% | INR 1,045.00 | INR 1,049.00 | INR 1,015.30 | 9.39M |
| 2026-06-11 | INR 1,024.30 | -1.44% | INR 1,029.80 | INR 1,038.60 | INR 1,022.80 | 6.66M |
| 2026-06-10 | INR 1,039.30 | -3.47% | INR 1,066.90 | INR 1,066.90 | INR 1,034.20 | 8.05M |
| 2026-06-09 | INR 1,076.70 | +1.35% | INR 1,074.00 | INR 1,082.50 | INR 1,053.80 | 5.88M |
| 2026-06-08 | INR 1,062.40 | -2.76% | INR 1,061.00 | INR 1,078.60 | INR 1,050.80 | 4.88M |
| 2026-06-05 | INR 1,092.60 | -2.93% | INR 1,126.60 | INR 1,132.30 | INR 1,090.10 | 4.55M |
| 2026-06-04 | INR 1,125.60 | -1.17% | INR 1,134.00 | INR 1,137.10 | INR 1,121.40 | 3.87M |
| 2026-06-03 | INR 1,138.90 | -0.65% | INR 1,155.00 | INR 1,159.90 | INR 1,126.60 | 4.87M |
| 2026-06-02 | INR 1,146.30 | +0.44% | INR 1,141.00 | INR 1,161.00 | INR 1,136.40 | 5.33M |
| 2026-06-01 | INR 1,141.30 | +1.30% | INR 1,130.00 | INR 1,150.00 | INR 1,127.20 | 6.93M |
| 2026-05-29 | INR 1,126.70 | -2.00% | INR 1,176.00 | INR 1,176.00 | INR 1,122.00 | 11.99M |