India markets closed
BSE SENSEX
50,405.32-440.76(-0.87%)Nifty 50
14,938.10-142.65(-0.95%)USD/INR
73.1400+0.0790(+0.11%)
Hindalco Industries Limited (HINDALCO.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
336.70-13.00 (-3.72%)
At close: 3:55PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 344.10 | 347.40 | 333.05 | 336.70 | 336.70 | 6,51,407 |
| 04-Mar-2021 | 353.00 | 357.55 | 346.85 | 349.70 | 349.70 | 5,04,788 |
| 03-Mar-2021 | 348.00 | 361.20 | 348.00 | 359.35 | 359.35 | 8,72,901 |
| 02-Mar-2021 | 346.85 | 349.05 | 339.00 | 345.25 | 345.25 | 4,98,649 |
| 01-Mar-2021 | 344.95 | 347.00 | 334.80 | 344.15 | 344.15 | 7,46,149 |
| 26-Feb-2021 | 341.15 | 349.55 | 334.80 | 340.30 | 340.30 | 9,80,762 |
| 25-Feb-2021 | 336.55 | 354.45 | 336.55 | 350.95 | 350.95 | 19,50,438 |
| 24-Feb-2021 | 334.10 | 339.60 | 325.55 | 332.55 | 332.55 | 48,02,787 |
| 23-Feb-2021 | 321.25 | 338.10 | 316.65 | 333.25 | 333.25 | 14,38,181 |
| 22-Feb-2021 | 308.10 | 328.00 | 308.10 | 315.85 | 315.85 | 17,38,167 |
| 19-Feb-2021 | 309.70 | 313.30 | 302.20 | 308.25 | 308.25 | 5,14,602 |
| 18-Feb-2021 | 306.00 | 312.45 | 305.00 | 309.95 | 309.95 | 4,60,916 |
| 17-Feb-2021 | 302.70 | 308.55 | 301.00 | 303.85 | 303.85 | 6,51,277 |
| 16-Feb-2021 | 293.50 | 307.20 | 293.25 | 302.65 | 302.65 | 12,79,309 |
| 15-Feb-2021 | 292.00 | 297.30 | 289.10 | 291.60 | 291.60 | 2,83,391 |
| 12-Feb-2021 | 296.55 | 297.40 | 286.50 | 290.70 | 290.70 | 6,35,628 |
| 11-Feb-2021 | 279.35 | 297.30 | 279.35 | 295.50 | 295.50 | 16,07,377 |
| 10-Feb-2021 | 280.00 | 283.10 | 274.75 | 279.35 | 279.35 | 8,25,902 |
| 09-Feb-2021 | 279.00 | 285.85 | 275.80 | 278.30 | 278.30 | 8,54,020 |
| 08-Feb-2021 | 265.00 | 280.25 | 264.70 | 278.90 | 278.90 | 9,99,160 |
| 05-Feb-2021 | 262.75 | 266.00 | 255.95 | 262.00 | 262.00 | 6,87,686 |
| 04-Feb-2021 | 260.90 | 267.40 | 259.05 | 261.90 | 261.90 | 7,35,308 |
| 03-Feb-2021 | 255.50 | 263.30 | 253.65 | 257.15 | 257.15 | 7,75,487 |
| 02-Feb-2021 | 243.90 | 257.40 | 243.90 | 255.50 | 255.50 | 8,48,489 |
| 01-Feb-2021 | 227.00 | 243.95 | 226.80 | 241.35 | 241.35 | 4,49,934 |
| 29-Jan-2021 | 230.00 | 234.10 | 225.00 | 226.05 | 226.05 | 11,36,952 |
| 28-Jan-2021 | 221.00 | 231.95 | 221.00 | 229.20 | 229.20 | 3,03,352 |
| 27-Jan-2021 | 242.00 | 242.00 | 229.80 | 231.35 | 231.35 | 3,13,985 |
| 25-Jan-2021 | 241.90 | 243.80 | 233.75 | 240.30 | 240.30 | 5,94,754 |
| 22-Jan-2021 | 245.50 | 249.90 | 235.85 | 239.20 | 239.20 | 4,35,861 |
| 21-Jan-2021 | 252.20 | 254.50 | 246.50 | 248.55 | 248.55 | 3,40,736 |
| 20-Jan-2021 | 252.45 | 253.50 | 248.50 | 252.20 | 252.20 | 3,59,241 |
| 19-Jan-2021 | 245.60 | 252.45 | 243.45 | 251.60 | 251.60 | 4,36,579 |
| 18-Jan-2021 | 250.00 | 254.00 | 240.70 | 243.15 | 243.15 | 5,71,429 |
| 15-Jan-2021 | 262.00 | 263.45 | 251.15 | 253.40 | 253.40 | 5,86,584 |
| 14-Jan-2021 | 262.65 | 265.00 | 259.65 | 261.40 | 261.40 | 1,49,148 |
| 13-Jan-2021 | 266.00 | 268.40 | 258.80 | 262.55 | 262.55 | 5,23,886 |
| 12-Jan-2021 | 262.50 | 270.45 | 260.90 | 264.60 | 264.60 | 4,43,724 |
| 11-Jan-2021 | 268.00 | 269.40 | 258.25 | 264.20 | 264.20 | 4,79,710 |
| 08-Jan-2021 | 274.00 | 274.35 | 265.30 | 268.15 | 268.15 | 11,05,593 |
| 07-Jan-2021 | 261.00 | 275.50 | 261.00 | 272.75 | 272.75 | 12,62,105 |
| 06-Jan-2021 | 250.20 | 259.95 | 247.95 | 259.00 | 259.00 | 6,89,783 |
| 05-Jan-2021 | 252.50 | 252.60 | 247.05 | 250.20 | 250.20 | 4,25,147 |
| 04-Jan-2021 | 240.10 | 256.00 | 239.70 | 254.05 | 254.05 | 7,44,327 |
| 01-Jan-2021 | 240.80 | 240.80 | 237.75 | 238.30 | 238.30 | 1,54,415 |
| 31-Dec-2020 | 237.90 | 241.85 | 234.75 | 240.50 | 240.50 | 3,54,945 |
| 30-Dec-2020 | 238.00 | 239.00 | 232.70 | 237.25 | 237.25 | 4,44,694 |
| 29-Dec-2020 | 240.55 | 242.00 | 234.20 | 236.00 | 236.00 | 8,41,101 |
| 28-Dec-2020 | 239.80 | 241.20 | 237.80 | 239.95 | 239.95 | 4,61,336 |
| 24-Dec-2020 | 237.00 | 244.50 | 236.05 | 237.10 | 237.10 | 3,15,572 |
| 23-Dec-2020 | 231.00 | 237.85 | 228.00 | 235.95 | 235.95 | 3,39,521 |
| 22-Dec-2020 | 231.70 | 239.30 | 227.00 | 231.30 | 231.30 | 6,47,523 |
| 21-Dec-2020 | 246.25 | 249.70 | 228.90 | 232.70 | 232.70 | 5,53,960 |
| 18-Dec-2020 | 246.00 | 251.30 | 245.20 | 249.85 | 249.85 | 14,73,601 |
| 17-Dec-2020 | 251.55 | 254.90 | 244.50 | 245.85 | 245.85 | 5,87,479 |
| 16-Dec-2020 | 246.35 | 252.15 | 246.00 | 251.50 | 251.50 | 5,56,218 |
| 15-Dec-2020 | 247.50 | 247.50 | 242.65 | 244.50 | 244.50 | 7,63,546 |
| 14-Dec-2020 | 245.30 | 248.00 | 244.10 | 246.30 | 246.30 | 4,24,851 |
| 11-Dec-2020 | 242.70 | 247.90 | 240.95 | 243.55 | 243.55 | 6,89,675 |
| 10-Dec-2020 | 238.15 | 245.30 | 237.90 | 242.65 | 242.65 | 71,85,671 |
| 09-Dec-2020 | 246.80 | 247.95 | 240.00 | 241.20 | 241.20 | 4,28,400 |
| 08-Dec-2020 | 251.50 | 252.90 | 244.55 | 245.60 | 245.60 | 4,37,202 |
| 07-Dec-2020 | 252.90 | 253.90 | 248.70 | 251.35 | 251.35 | 13,02,307 |
| 04-Dec-2020 | 243.45 | 255.85 | 243.45 | 252.55 | 252.55 | 14,68,569 |
| 03-Dec-2020 | 233.00 | 243.00 | 233.00 | 241.90 | 241.90 | 10,42,370 |
| 02-Dec-2020 | 229.90 | 236.85 | 228.65 | 231.75 | 231.75 | 5,15,515 |
| 01-Dec-2020 | 230.00 | 231.25 | 222.50 | 229.20 | 229.20 | 3,05,963 |
| 27-Nov-2020 | 230.80 | 230.80 | 220.50 | 225.65 | 225.65 | 11,67,586 |
| 26-Nov-2020 | 223.55 | 231.10 | 220.50 | 229.80 | 229.80 | 9,98,679 |
| 25-Nov-2020 | 227.00 | 229.90 | 222.35 | 223.40 | 223.40 | 4,70,086 |
| 24-Nov-2020 | 220.85 | 227.20 | 218.65 | 225.95 | 225.95 | 9,21,038 |
| 23-Nov-2020 | 217.85 | 221.95 | 215.60 | 218.05 | 218.05 | 5,17,763 |
| 20-Nov-2020 | 215.80 | 220.00 | 212.45 | 215.30 | 215.30 | 8,38,979 |
| 19-Nov-2020 | 218.50 | 227.20 | 212.70 | 213.90 | 213.90 | 12,63,276 |
| 18-Nov-2020 | 213.00 | 220.00 | 210.85 | 219.40 | 219.40 | 7,13,216 |
| 17-Nov-2020 | 209.75 | 216.00 | 209.75 | 213.45 | 213.45 | 14,26,018 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 206.00 | 211.10 | 204.60 | 210.55 | 210.55 | 8,98,909 |
| 12-Nov-2020 | 205.00 | 211.30 | 204.40 | 208.35 | 208.35 | 14,17,052 |
| 11-Nov-2020 | 192.55 | 208.00 | 192.45 | 204.15 | 204.15 | 11,28,247 |
| 10-Nov-2020 | 198.00 | 200.45 | 190.20 | 192.30 | 192.30 | 8,57,181 |
| 09-Nov-2020 | 189.00 | 195.50 | 189.00 | 194.60 | 194.60 | 9,94,476 |
| 06-Nov-2020 | 187.00 | 190.30 | 185.40 | 188.10 | 188.10 | 8,39,479 |
| 05-Nov-2020 | 179.00 | 187.90 | 178.10 | 187.35 | 187.35 | 15,18,153 |
| 04-Nov-2020 | 174.00 | 181.15 | 174.00 | 176.50 | 176.50 | 4,10,232 |
| 03-Nov-2020 | 172.00 | 180.20 | 171.90 | 179.80 | 179.80 | 9,02,481 |
| 02-Nov-2020 | 171.50 | 172.50 | 167.60 | 170.80 | 170.80 | 3,12,036 |
| 30-Oct-2020 | 168.00 | 171.90 | 167.00 | 170.70 | 170.70 | 4,71,483 |
| 29-Oct-2020 | 169.20 | 170.45 | 165.30 | 168.00 | 168.00 | 4,66,979 |
| 28-Oct-2020 | 174.25 | 177.00 | 169.30 | 170.45 | 170.45 | 5,25,312 |
| 27-Oct-2020 | 172.65 | 175.25 | 171.15 | 174.45 | 174.45 | 4,56,404 |
| 26-Oct-2020 | 183.45 | 183.45 | 169.75 | 172.45 | 172.45 | 4,91,221 |
| 23-Oct-2020 | 185.00 | 186.50 | 181.65 | 182.20 | 182.20 | 1,67,622 |
| 22-Oct-2020 | 185.80 | 187.70 | 182.00 | 184.40 | 184.40 | 3,80,083 |
| 21-Oct-2020 | 181.30 | 187.50 | 181.20 | 186.00 | 186.00 | 4,86,741 |
| 20-Oct-2020 | 181.90 | 183.10 | 179.25 | 180.75 | 180.75 | 2,65,142 |
| 19-Oct-2020 | 180.00 | 183.80 | 177.75 | 182.75 | 182.75 | 7,63,741 |
| 16-Oct-2020 | 173.25 | 180.40 | 172.35 | 179.90 | 179.90 | 3,08,019 |
| 15-Oct-2020 | 174.40 | 178.15 | 171.80 | 173.60 | 173.60 | 5,47,120 |
| 14-Oct-2020 | 173.00 | 174.95 | 171.10 | 174.40 | 174.40 | 1,80,165 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
