UK markets open in 4 hours 34 minutes

Hindalco Industries Limited (HINDALCO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
612.80+3.95 (+0.65%)
At close: 03:30PM IST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024616.40625.00609.80612.80612.809,953,539
16 Apr 2024612.70621.40606.80608.85608.8510,722,248
15 Apr 2024615.00625.40605.70612.70612.7027,067,692
12 Apr 2024609.05609.05595.30598.65598.6515,994,496
10 Apr 2024596.20604.90591.05603.05603.0511,748,104
09 Apr 2024578.10595.45574.00588.60588.607,829,711
08 Apr 2024572.00579.70570.50576.80576.803,276,169
05 Apr 2024572.50575.00567.60570.05570.054,884,617
04 Apr 2024590.00590.00568.95577.75577.757,246,259
03 Apr 2024570.20584.10567.15576.60576.607,514,291
02 Apr 2024571.00572.30561.55571.20571.204,626,877
01 Apr 2024570.00574.00564.10568.60568.606,192,790
28 Mar 2024561.00566.65555.30560.25560.258,326,754
27 Mar 2024564.20564.65556.80557.65557.655,320,703
26 Mar 2024545.65561.00545.00558.65558.657,198,061
22 Mar 2024539.70550.65537.35547.75547.755,518,261
21 Mar 2024538.40545.75534.25539.70539.708,795,679
20 Mar 2024533.00535.50516.35527.85527.855,005,234
19 Mar 2024532.00539.75529.25533.65533.657,119,131
18 Mar 2024532.00535.55527.00531.15531.154,282,437
15 Mar 2024522.00534.05517.50532.55532.558,467,660
14 Mar 2024512.00526.35507.00525.25525.2510,349,338
13 Mar 2024529.35530.00501.20507.00507.005,712,435
12 Mar 2024533.10536.85525.30528.95528.953,703,670
11 Mar 2024540.00543.25532.10533.70533.705,527,908
07 Mar 2024530.80540.85529.25536.70536.707,909,060
06 Mar 2024522.05527.90513.95526.95526.954,637,732
05 Mar 2024524.00528.30520.20522.10522.105,729,926
04 Mar 2024524.00529.85520.05524.95524.955,989,974
01 Mar 2024510.00522.50510.00519.10519.109,882,296
29 Feb 2024506.50508.00499.00503.85503.8516,860,796
28 Feb 2024512.50514.45501.75504.40504.404,406,098
27 Feb 2024505.50512.20504.70509.65509.656,741,206
26 Feb 2024519.40519.75504.00505.05505.057,605,543
23 Feb 2024524.70524.80517.00518.35518.356,445,580
22 Feb 2024516.30522.15514.25521.15521.158,727,844
21 Feb 2024535.00538.00510.00511.80511.8018,106,978
20 Feb 2024512.60515.90507.15511.60511.605,186,970
19 Feb 2024518.75518.90511.80512.30512.305,580,597
16 Feb 2024519.95519.95510.95515.70515.7012,066,565
15 Feb 2024512.70518.50507.60513.20513.2013,303,658
14 Feb 2024515.00516.90503.15507.80507.8016,634,538
13 Feb 2024539.00540.00496.35510.10510.1046,100,123
12 Feb 2024591.90601.80579.75582.45582.454,595,403
09 Feb 2024601.00602.00576.30591.30591.305,105,348
08 Feb 2024592.00608.95587.85601.30601.3011,844,758
07 Feb 2024590.40602.15584.65592.25592.259,415,146
06 Feb 2024578.60587.75569.25584.90584.904,099,573
05 Feb 2024583.50590.90576.05579.90579.904,801,118
02 Feb 2024577.00589.00573.10583.50583.507,145,858
01 Feb 2024578.00581.80570.30571.25571.253,509,803
31 Jan 2024569.20580.60568.25579.35579.355,644,545
30 Jan 2024569.95584.30567.25569.25569.257,968,815
29 Jan 2024568.00571.95562.00567.90567.905,126,212
25 Jan 2024566.50570.00558.40567.20567.205,366,990
24 Jan 2024550.00566.80547.00565.15565.158,619,429
23 Jan 2024558.00561.80537.60541.40541.407,867,972
19 Jan 2024556.50561.00554.50557.10557.104,451,789
18 Jan 2024560.25561.35547.80554.90554.903,784,905
17 Jan 2024570.95572.70558.10560.25560.256,148,035
16 Jan 2024575.95584.85569.45579.55579.555,187,155
15 Jan 2024585.85586.00572.25574.65574.653,778,987
12 Jan 2024581.00585.50575.75582.05582.052,440,863
11 Jan 2024582.95587.00575.50576.95576.953,899,383
10 Jan 2024576.00582.00570.65580.05580.052,408,792
09 Jan 2024581.95584.90573.60575.95575.955,314,029
08 Jan 2024587.00592.50576.45577.65577.654,425,767
05 Jan 2024590.60597.60581.55587.00587.002,990,123
04 Jan 2024594.00595.85587.65590.50590.506,592,370
03 Jan 2024608.25611.40592.00593.05593.057,226,455
02 Jan 2024610.40620.00607.40617.00617.004,975,013
01 Jan 2024614.50620.50606.95610.40610.402,961,919
29 Dec 2023614.30618.00608.10614.85614.853,995,822
28 Dec 2023608.00616.50605.20614.30614.307,139,743
27 Dec 2023582.00607.65580.30605.60605.6012,430,827
26 Dec 2023574.95580.85570.50579.85579.854,649,730
22 Dec 2023559.40572.00559.00570.45570.457,865,384
21 Dec 2023544.00561.65541.65556.25556.254,591,119
20 Dec 2023569.50570.90546.25548.20548.206,959,868
19 Dec 2023567.95567.95555.70564.85564.854,484,733
18 Dec 2023557.00567.40551.50566.40566.405,076,184
15 Dec 2023556.00559.05548.20557.25557.258,191,005
14 Dec 2023540.00545.95537.25543.10543.107,190,654
13 Dec 2023528.95535.25523.30532.85532.854,000,017
12 Dec 2023525.00538.50522.15527.45527.459,498,031
11 Dec 2023520.30523.80517.10522.40522.402,597,347
08 Dec 2023519.50525.05514.00520.35520.353,733,998
07 Dec 2023521.00522.40515.10516.05516.054,628,885
06 Dec 2023521.00526.95515.60523.00523.004,831,956
05 Dec 2023518.35528.80515.45520.65520.656,399,021
04 Dec 2023524.05526.65516.55519.25519.255,985,489
01 Dec 2023520.05524.80515.30517.20517.204,933,886
30 Nov 2023519.30519.75511.35515.65515.657,599,701
29 Nov 2023519.00523.35513.90517.45517.456,275,280
28 Nov 2023511.75518.25509.80515.60515.607,804,926
24 Nov 2023504.85512.75502.55507.80507.805,973,059
23 Nov 2023499.00503.00491.65501.95501.956,628,259
22 Nov 2023504.90506.85498.95500.25500.254,337,970
21 Nov 2023502.80510.95501.90506.85506.857,154,476
20 Nov 2023500.15505.95496.55497.30497.304,305,637
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...