UK markets close in 7 hours 13 minutes

Hindalco Industries Limited (HINDALCO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
389.00-9.80 (-2.46%)
As of 02:47PM IST. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023400.80401.00386.95389.00389.007,419,962
23 Mar 2023387.00400.65386.00398.80398.8010,453,779
22 Mar 2023390.10396.75388.25392.75392.756,511,605
21 Mar 2023387.70390.60384.95388.55388.556,080,002
20 Mar 2023393.75394.05381.00385.75385.756,331,283
17 Mar 2023389.25398.05386.55396.70396.709,861,244
16 Mar 2023400.60400.85383.10384.95384.9516,739,755
15 Mar 2023407.95412.75405.00406.15406.155,681,268
14 Mar 2023404.30407.95399.45402.70402.705,841,181
13 Mar 2023409.00414.95398.50402.25402.255,962,595
10 Mar 2023403.00409.50395.40405.65405.655,239,128
09 Mar 2023411.00418.50408.00408.85408.856,982,179
08 Mar 2023409.95409.95396.10407.75407.757,044,653
06 Mar 2023419.00422.20413.90414.50414.505,071,598
03 Mar 2023413.20419.35412.20416.90416.905,102,333
02 Mar 2023415.00416.80408.00410.80410.804,804,013
01 Mar 2023402.00414.90401.65413.05413.057,935,816
28 Feb 2023413.50413.90398.00399.20399.2012,174,759
27 Feb 2023415.00415.00401.50411.80411.808,301,373
24 Feb 2023438.00438.00414.25415.25415.2510,814,032
23 Feb 2023430.40438.50430.10436.45436.455,037,774
22 Feb 2023430.50434.50426.75429.70429.705,276,939
21 Feb 2023437.75438.30430.00431.50431.503,761,409
20 Feb 2023429.90435.55429.00434.25434.253,749,802
17 Feb 2023434.75438.00426.60429.50429.504,014,137
16 Feb 2023436.90438.00433.00434.70434.704,282,249
15 Feb 2023435.50437.25430.60433.95433.953,623,450
14 Feb 2023429.50435.25425.35434.80434.803,951,666
13 Feb 2023434.50439.80426.55427.70427.706,437,475
10 Feb 2023444.55444.95431.00433.15433.156,648,361
09 Feb 2023437.00447.70431.75444.55444.5511,431,814
08 Feb 2023432.00439.80432.00436.50436.506,121,515
07 Feb 2023440.00441.90425.50429.55429.5516,652,967
06 Feb 2023457.00457.00446.00447.35447.354,398,369
03 Feb 2023467.75468.95450.20459.65459.655,707,642
02 Feb 2023467.00471.00460.80465.40465.403,356,544
01 Feb 2023473.00480.60454.60467.85467.856,075,062
31 Jan 2023474.95476.35465.50468.40468.405,679,604
30 Jan 2023479.00483.35463.95472.35472.355,804,476
27 Jan 2023493.50494.80467.95479.00479.004,591,590
25 Jan 2023484.10495.80484.10489.10489.107,341,066
24 Jan 2023496.70497.90483.55484.65484.653,293,586
23 Jan 2023494.00500.35491.20494.20494.205,559,031
20 Jan 2023498.00501.55488.25489.95489.955,664,588
19 Jan 2023493.15503.00491.00498.90498.907,945,795
18 Jan 2023488.50504.00488.50502.95502.9512,045,667
17 Jan 2023481.75489.30476.95487.90487.907,819,426
16 Jan 2023490.95492.70481.25483.05483.053,294,109
13 Jan 2023487.65490.00482.65488.50488.507,445,162
12 Jan 2023495.00495.60482.20485.65485.657,278,634
11 Jan 2023481.90493.45481.00490.95490.9511,383,752
10 Jan 2023478.00480.50473.30477.55477.557,092,319
09 Jan 2023471.00474.00466.20470.75470.756,047,398
06 Jan 2023467.00474.00461.10462.65462.656,004,013
05 Jan 2023463.25467.45458.65465.70465.707,087,634
04 Jan 2023477.00477.45460.00461.50461.509,899,885
03 Jan 2023486.50488.45478.50479.90479.905,906,501
02 Jan 2023475.95491.00475.15487.05487.0511,255,811
30 Dec 2022473.95482.30471.80473.35473.358,024,424
29 Dec 2022459.30472.20455.25469.90469.908,427,104
28 Dec 2022467.65473.70463.95465.95465.957,519,133
27 Dec 2022447.95472.40446.75471.00471.0013,898,138
26 Dec 2022431.00445.40429.10442.95442.953,939,359
23 Dec 2022452.90452.90427.60429.55429.557,766,201
22 Dec 2022459.45463.00447.20455.50455.504,435,416
21 Dec 2022459.30463.90451.90457.15457.155,557,133
20 Dec 2022458.00459.25444.25457.05457.057,580,480
19 Dec 2022459.00463.00455.05460.15460.153,690,005
16 Dec 2022458.00462.75452.55456.75456.756,460,140
15 Dec 2022467.00470.65459.00461.00461.003,986,930
14 Dec 2022461.65470.95461.05469.30469.306,639,699
13 Dec 2022464.30466.00457.30458.10458.104,359,377
12 Dec 2022459.00466.95454.45461.95461.954,809,486
09 Dec 2022474.00476.00461.90462.85462.855,405,738
08 Dec 2022465.05472.95461.30471.65471.654,902,003
07 Dec 2022470.00472.10463.10464.30464.305,510,513
06 Dec 2022477.50477.50467.20470.00470.007,409,338
05 Dec 2022466.15483.85466.15481.20481.2014,599,958
02 Dec 2022463.30470.40458.00461.10461.106,621,056
01 Dec 2022455.00466.50454.05463.40463.4013,243,436
30 Nov 2022438.75451.95438.15450.70450.7013,921,394
29 Nov 2022433.00440.90432.25435.95435.956,518,828
28 Nov 2022435.00436.50429.00431.15431.155,613,201
25 Nov 2022438.00441.80434.35440.65440.654,800,030
24 Nov 2022435.55439.60432.65438.35438.354,733,568
23 Nov 2022434.50439.30431.55433.35433.356,031,033
22 Nov 2022432.75436.35429.00430.65430.656,108,017
21 Nov 2022439.80444.45428.40430.55430.556,372,470
18 Nov 2022440.50443.90434.45438.60438.606,128,677
17 Nov 2022443.45444.40436.50440.45440.456,533,823
16 Nov 2022455.55455.55444.15447.40447.407,137,989
15 Nov 2022456.00460.55449.55456.90456.9011,841,577
14 Nov 2022435.00458.65434.05455.55455.5530,135,088
11 Nov 2022420.35431.80420.30429.85429.8514,060,782
10 Nov 2022415.30420.40412.75415.10415.105,574,432
09 Nov 2022430.10433.00415.60417.10417.1013,898,567
07 Nov 2022432.00438.90426.30437.50437.509,887,999
04 Nov 2022412.45432.00412.00430.55430.5513,317,485
03 Nov 2022415.00415.90408.95410.35410.357,304,472
02 Nov 2022414.75426.85414.00421.30421.3011,554,760
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...