UK Markets closed

Hindalco Industries Limited (HINDALCO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
478.85-0.70 (-0.15%)
At close: 03:29PM IST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023479.00481.80471.50478.85478.853,683,939
21 Sept 2023479.00486.45476.40479.55479.555,146,457
20 Sept 2023482.00486.40475.25478.30478.305,861,905
18 Sept 2023494.00494.00483.15484.50484.506,238,600
15 Sept 2023507.80508.00494.95496.55496.558,515,363
14 Sept 2023486.00508.90486.00497.35497.3516,108,768
13 Sept 2023478.50484.80473.85483.20483.204,162,140
12 Sept 2023490.00490.90475.40477.75477.756,817,270
11 Sept 2023478.00487.80476.45484.85484.855,960,678
08 Sept 2023473.00478.80467.70476.15476.155,637,990
07 Sept 2023475.55479.50473.55475.10475.104,055,611
06 Sept 2023484.90484.90474.25478.15478.155,138,246
05 Sept 2023486.00489.75478.20486.10486.104,941,534
04 Sept 2023477.60492.30475.00486.65486.6510,359,653
01 Sept 2023462.95478.50462.10473.25473.2511,151,562
31 Aug 2023462.25465.00456.75459.85459.859,294,166
30 Aug 2023460.20465.15455.75456.75456.755,510,658
29 Aug 2023448.00458.50447.35456.05456.056,062,408
28 Aug 2023450.55452.85445.50446.30446.304,259,997
25 Aug 2023453.00454.30448.90450.00450.003,304,204
24 Aug 2023464.00465.90453.85456.50456.505,950,400
23 Aug 2023454.70465.30452.90461.25461.259,182,054
22 Aug 2023449.75454.40448.35450.35450.353,254,685
21 Aug 2023443.00450.85439.90449.40449.403,775,298
18 Aug 2023447.50447.50438.15439.50439.503,990,678
17 Aug 2023443.00449.25440.50447.60447.603,558,210
16 Aug 2023447.00448.00439.00445.20445.205,066,857
14 Aug 2023458.60458.60447.60450.80450.804,566,085
11 Aug 2023467.00470.00460.00462.45462.454,422,888
10 Aug 2023468.00471.00463.00468.90468.904,285,159
09 Aug 2023454.75469.80450.90468.90468.906,171,305
08 Aug 2023464.85467.25452.00454.75454.756,448,476
07 Aug 2023459.20467.35459.15464.85464.853,770,469
04 Aug 2023464.00466.00453.90457.00457.007,576,934
03 Aug 2023450.00458.50445.00453.30453.304,026,983
02 Aug 2023460.00461.20449.65454.50454.505,986,653
01 Aug 2023465.00471.55462.10464.10464.106,249,656
31 Jul 2023453.05463.25453.00462.60462.604,974,267
28 Jul 2023450.50452.65443.40451.50451.503,886,408
27 Jul 2023451.00459.60448.10451.40451.405,615,100
26 Jul 2023449.50451.65446.40449.00449.004,218,466
25 Jul 2023436.15450.50435.00449.50449.508,482,756
24 Jul 2023434.00437.55431.50432.95432.953,399,581
21 Jul 2023441.45441.45433.65434.50434.504,309,067
20 Jul 2023442.00442.90438.25441.55441.555,156,038
19 Jul 2023444.00444.40438.50439.20439.205,062,700
18 Jul 2023447.00449.00442.20444.50444.503,963,196
17 Jul 2023447.80454.15443.40447.10447.108,441,112
14 Jul 2023441.00448.50439.60446.95446.9510,801,568
13 Jul 2023430.20439.50430.20435.20435.2011,590,791
12 Jul 2023425.50428.10422.25424.85424.852,854,995
11 Jul 2023429.25431.85424.00424.65424.653,055,356
10 Jul 2023423.00436.20423.00427.85427.856,502,214
07 Jul 2023423.90425.00418.50422.70422.706,769,909
06 Jul 2023418.95428.00417.15426.40426.405,021,705
05 Jul 2023425.00427.40419.35421.50421.504,783,528
04 Jul 2023427.95428.95423.15425.80425.802,721,964
03 Jul 2023424.00428.75422.10425.65425.653,693,861
30 Jun 2023419.85422.65414.65420.95420.954,115,005
28 Jun 2023417.75417.75417.75417.75417.75-
27 Jun 2023416.00419.30414.00417.75417.753,047,635
26 Jun 2023410.00416.00408.20414.70414.704,460,980
23 Jun 2023416.00416.95407.45408.50408.505,403,772
22 Jun 2023421.90425.40416.20420.05420.053,566,261
21 Jun 2023428.95429.70418.10420.95420.955,689,533
20 Jun 2023426.15433.25423.05428.95428.955,090,801
19 Jun 2023424.25432.00423.05426.15426.153,950,931
16 Jun 2023427.70431.45425.80426.95426.957,931,068
15 Jun 2023424.90425.65420.75423.05423.054,863,359
14 Jun 2023427.00430.00424.15425.05425.057,213,168
13 Jun 2023419.00424.00416.90421.40421.404,247,391
12 Jun 2023417.95421.00414.00416.80416.802,813,911
09 Jun 2023421.85421.85414.50415.05415.053,518,826
08 Jun 2023423.95425.70417.70418.25418.255,571,023
07 Jun 2023418.00423.70413.85422.60422.606,911,473
06 Jun 2023419.70422.00413.80415.55415.554,383,684
05 Jun 2023424.85426.00418.40419.70419.708,039,709
02 Jun 2023412.05421.90412.05420.75420.7511,695,310
01 Jun 2023409.05414.40405.90406.35406.354,269,628
31 May 2023410.50410.70404.35405.90405.9022,945,527
30 May 2023421.50421.50411.60413.10413.105,596,603
29 May 2023417.00425.00415.50419.90419.908,350,721
26 May 2023405.10415.30403.10413.55413.556,401,768
25 May 2023404.50405.75397.80404.25404.258,018,242
24 May 2023408.90410.50403.60406.90406.907,866,105
23 May 2023409.20413.80406.90410.30410.303,690,618
22 May 2023406.00409.00402.70407.70407.704,237,198
19 May 2023408.00408.40400.40406.75406.755,523,299
18 May 2023411.00413.40405.65406.50406.504,078,918
17 May 2023411.80413.40405.55407.70407.703,727,878
16 May 2023413.60417.70411.00412.45412.454,010,692
15 May 2023408.50412.85404.35410.70410.705,148,782
12 May 2023419.00419.00403.80404.75404.7511,152,831
11 May 2023434.00434.00419.55420.85420.8511,081,500
10 May 2023441.00442.85433.65436.45436.453,075,599
09 May 2023444.55446.70439.20440.35440.352,941,913
08 May 2023438.25446.90436.20445.05445.054,090,222
05 May 2023443.00443.50432.65434.25434.253,034,975
04 May 2023445.00446.45440.50445.50445.503,100,187
03 May 2023441.00443.90434.25442.30442.304,826,725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...