Hindalco Industries Limited HINDALCO
NSE · Hindistan · Enerji Dışı Mineraller
INR 941,85+0,05 (+%0,01)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |