Hind Aluminium Industries Limited HINDALUMI
NSE · India · Non-Energy Minerals
INR 89.71-2.98 (-3.22%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 92.69 | +2.82% | INR 91.99 | INR 93.00 | INR 90.31 | 1.42K |
| 2026-09-29 | INR 90.15 | -1.40% | INR 93.00 | INR 93.00 | INR 88.00 | 2.23K |
| 2026-09-28 | INR 91.43 | -1.08% | INR 92.43 | INR 94.50 | INR 86.30 | 2.52K |
| 2026-09-25 | INR 92.43 | -0.77% | INR 93.15 | INR 95.50 | INR 92.00 | 1.21K |
| 2026-09-24 | INR 93.15 | -0.67% | INR 94.44 | INR 95.00 | INR 92.50 | 807 |
| 2026-09-23 | INR 93.78 | -0.32% | INR 94.50 | INR 95.00 | INR 92.00 | 3.12K |
| 2026-09-22 | INR 94.08 | +0.88% | INR 94.00 | INR 96.50 | INR 91.25 | 1.95K |
| 2026-09-21 | INR 93.26 | -1.07% | INR 97.40 | INR 97.40 | INR 92.00 | 3.33K |
| 2026-09-18 | INR 94.27 | +0.61% | INR 95.50 | INR 96.00 | INR 92.05 | 1.78K |
| 2026-09-17 | INR 93.70 | -0.14% | INR 94.76 | INR 95.20 | INR 89.00 | 4.65K |
| 2026-09-16 | INR 93.83 | -1.33% | INR 97.00 | INR 97.00 | INR 92.00 | 2.23K |
| 2026-09-15 | INR 95.09 | -1.13% | INR 98.00 | INR 98.99 | INR 93.46 | 2.24K |
| 2026-09-14 | INR 96.18 | 0.00% | INR 96.18 | INR 96.18 | INR 96.18 | 0 |
| 2026-09-11 | INR 96.18 | -0.40% | INR 97.00 | INR 98.99 | INR 95.10 | 2.72K |
| 2026-09-10 | INR 96.57 | -0.83% | INR 99.00 | INR 99.00 | INR 96.10 | 1.21K |
| 2026-09-09 | INR 97.38 | -0.53% | INR 97.95 | INR 97.95 | INR 96.35 | 531 |
| 2026-09-08 | INR 97.90 | +1.71% | INR 100.50 | INR 100.50 | INR 94.50 | 4.28K |
| 2026-09-07 | INR 96.25 | -1.21% | INR 93.45 | INR 97.50 | INR 93.45 | 1.74K |
| 2026-09-04 | INR 97.43 | -0.07% | INR 97.00 | INR 100.70 | INR 95.20 | 3.02K |
| 2026-09-03 | INR 97.50 | +0.18% | INR 97.32 | INR 99.79 | INR 97.32 | 953 |
| 2026-09-02 | INR 97.32 | -0.49% | INR 99.00 | INR 100.00 | INR 97.00 | 5.52K |
| 2026-09-01 | INR 97.80 | +0.42% | INR 97.00 | INR 100.50 | INR 95.00 | 21.23K |
| 2026-08-31 | INR 97.39 | -2.38% | INR 96.25 | INR 100.75 | INR 96.25 | 14.31K |
| 2026-08-28 | INR 99.76 | +1.81% | INR 97.51 | INR 100.00 | INR 97.51 | 895 |
| 2026-08-27 | INR 97.99 | -1.89% | INR 98.00 | INR 99.87 | INR 97.95 | 1.72K |
| 2026-08-26 | INR 99.88 | +1.18% | INR 99.21 | INR 101.00 | INR 98.51 | 3.17K |
| 2026-08-25 | INR 98.72 | -1.44% | INR 100.00 | INR 100.00 | INR 98.01 | 888 |
| 2026-08-24 | INR 100.16 | +2.02% | INR 98.00 | INR 101.26 | INR 98.00 | 7.97K |
| 2026-08-21 | INR 98.18 | -0.64% | INR 100.00 | INR 103.00 | INR 98.02 | 2.38K |
| 2026-08-20 | INR 98.81 | +0.36% | INR 96.00 | INR 99.90 | INR 96.00 | 2.28K |
| 2026-08-19 | INR 98.46 | -0.50% | INR 101.90 | INR 101.90 | INR 96.51 | 2.87K |
| 2026-08-18 | INR 98.95 | — | INR 107.50 | INR 107.50 | INR 98.00 | 3.91K |