UK markets closed

Hindalco Industries Limited (HINDALCO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
684.50+8.00 (+1.18%)
At close: 03:30PM IST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024680.00691.20677.00684.50684.5011,973,903
20 Jun 2024665.00684.35661.75676.50676.506,646,966
19 Jun 2024680.05682.00660.40662.40662.404,770,356
18 Jun 2024683.60688.00677.00678.75678.754,013,739
14 Jun 2024690.00690.00677.40683.60683.608,326,865
13 Jun 2024678.00684.65676.05680.70680.709,555,904
12 Jun 2024674.00683.00671.85673.90673.9010,783,822
11 Jun 2024680.00681.25672.05672.95672.955,157,918
10 Jun 2024677.05684.85673.05676.40676.404,054,802
07 Jun 2024677.50687.00672.45680.35680.357,172,942
06 Jun 2024695.00695.00673.00677.50677.5010,420,244
05 Jun 2024627.00700.65607.00695.25695.2525,836,374
04 Jun 2024697.00697.00594.25649.05649.0524,250,212
03 Jun 2024715.00715.25692.80695.95695.957,081,956
31 May 2024698.90703.45684.35689.35689.3513,620,282
30 May 2024704.85713.05693.35695.15695.1510,361,716
29 May 2024695.00713.50682.30705.30705.3022,684,652
28 May 2024682.00698.00678.35681.30681.3012,925,385
27 May 2024685.05689.50675.50677.85677.8510,475,785
24 May 2024679.25690.45671.05673.25673.2515,930,052
23 May 2024675.15678.55665.95676.80676.809,749,101
22 May 2024698.55698.70677.40684.55684.558,004,434
21 May 2024666.30695.40663.20693.60693.6015,976,672
17 May 2024653.00658.80650.40655.45655.455,026,205
16 May 2024660.00666.00643.25653.35653.358,781,056
15 May 2024653.00659.00648.70653.70653.706,764,257
14 May 2024644.35649.50638.20646.65646.658,339,846
13 May 2024625.10636.15614.30633.50633.503,582,386
10 May 2024620.10629.55618.00625.60625.604,364,788
09 May 2024634.00637.75615.00619.40619.406,588,118
08 May 2024615.10634.45615.10633.50633.507,683,352
07 May 2024646.90646.90611.75620.20620.2010,787,196
06 May 2024650.00655.00629.30638.80638.8010,094,421
03 May 2024655.05655.05638.40647.10647.1010,633,995
02 May 2024635.90646.90628.65641.45641.4517,929,526
30 Apr 2024653.60653.70642.30644.40644.404,771,959
29 Apr 2024654.95655.40641.20650.05650.054,157,501
26 Apr 2024650.95661.60643.00649.30649.307,545,608
25 Apr 2024635.70648.25628.10646.80646.8011,897,458
24 Apr 2024611.80637.65608.70636.10636.1011,775,700
23 Apr 2024618.50618.75610.40611.80611.806,154,126
22 Apr 2024620.65622.45612.70618.55618.556,503,652
19 Apr 2024609.00616.30600.70614.75614.756,443,897
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...