India markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021344.10347.40333.05336.70336.706,51,407
04-Mar-2021353.00357.55346.85349.70349.705,04,788
03-Mar-2021348.00361.20348.00359.35359.358,72,901
02-Mar-2021346.85349.05339.00345.25345.254,98,649
01-Mar-2021344.95347.00334.80344.15344.157,46,149
26-Feb-2021341.15349.55334.80340.30340.309,80,762
25-Feb-2021336.55354.45336.55350.95350.9519,50,438
24-Feb-2021334.10339.60325.55332.55332.5548,02,787
23-Feb-2021321.25338.10316.65333.25333.2514,38,181
22-Feb-2021308.10328.00308.10315.85315.8517,38,167
19-Feb-2021309.70313.30302.20308.25308.255,14,602
18-Feb-2021306.00312.45305.00309.95309.954,60,916
17-Feb-2021302.70308.55301.00303.85303.856,51,277
16-Feb-2021293.50307.20293.25302.65302.6512,79,309
15-Feb-2021292.00297.30289.10291.60291.602,83,391
12-Feb-2021296.55297.40286.50290.70290.706,35,628
11-Feb-2021279.35297.30279.35295.50295.5016,07,377
10-Feb-2021280.00283.10274.75279.35279.358,25,902
09-Feb-2021279.00285.85275.80278.30278.308,54,020
08-Feb-2021265.00280.25264.70278.90278.909,99,160
05-Feb-2021262.75266.00255.95262.00262.006,87,686
04-Feb-2021260.90267.40259.05261.90261.907,35,308
03-Feb-2021255.50263.30253.65257.15257.157,75,487
02-Feb-2021243.90257.40243.90255.50255.508,48,489
01-Feb-2021227.00243.95226.80241.35241.354,49,934
29-Jan-2021230.00234.10225.00226.05226.0511,36,952
28-Jan-2021221.00231.95221.00229.20229.203,03,352
27-Jan-2021242.00242.00229.80231.35231.353,13,985
25-Jan-2021241.90243.80233.75240.30240.305,94,754
22-Jan-2021245.50249.90235.85239.20239.204,35,861
21-Jan-2021252.20254.50246.50248.55248.553,40,736
20-Jan-2021252.45253.50248.50252.20252.203,59,241
19-Jan-2021245.60252.45243.45251.60251.604,36,579
18-Jan-2021250.00254.00240.70243.15243.155,71,429
15-Jan-2021262.00263.45251.15253.40253.405,86,584
14-Jan-2021262.65265.00259.65261.40261.401,49,148
13-Jan-2021266.00268.40258.80262.55262.555,23,886
12-Jan-2021262.50270.45260.90264.60264.604,43,724
11-Jan-2021268.00269.40258.25264.20264.204,79,710
08-Jan-2021274.00274.35265.30268.15268.1511,05,593
07-Jan-2021261.00275.50261.00272.75272.7512,62,105
06-Jan-2021250.20259.95247.95259.00259.006,89,783
05-Jan-2021252.50252.60247.05250.20250.204,25,147
04-Jan-2021240.10256.00239.70254.05254.057,44,327
01-Jan-2021240.80240.80237.75238.30238.301,54,415
31-Dec-2020237.90241.85234.75240.50240.503,54,945
30-Dec-2020238.00239.00232.70237.25237.254,44,694
29-Dec-2020240.55242.00234.20236.00236.008,41,101
28-Dec-2020239.80241.20237.80239.95239.954,61,336
24-Dec-2020237.00244.50236.05237.10237.103,15,572
23-Dec-2020231.00237.85228.00235.95235.953,39,521
22-Dec-2020231.70239.30227.00231.30231.306,47,523
21-Dec-2020246.25249.70228.90232.70232.705,53,960
18-Dec-2020246.00251.30245.20249.85249.8514,73,601
17-Dec-2020251.55254.90244.50245.85245.855,87,479
16-Dec-2020246.35252.15246.00251.50251.505,56,218
15-Dec-2020247.50247.50242.65244.50244.507,63,546
14-Dec-2020245.30248.00244.10246.30246.304,24,851
11-Dec-2020242.70247.90240.95243.55243.556,89,675
10-Dec-2020238.15245.30237.90242.65242.6571,85,671
09-Dec-2020246.80247.95240.00241.20241.204,28,400
08-Dec-2020251.50252.90244.55245.60245.604,37,202
07-Dec-2020252.90253.90248.70251.35251.3513,02,307
04-Dec-2020243.45255.85243.45252.55252.5514,68,569
03-Dec-2020233.00243.00233.00241.90241.9010,42,370
02-Dec-2020229.90236.85228.65231.75231.755,15,515
01-Dec-2020230.00231.25222.50229.20229.203,05,963
27-Nov-2020230.80230.80220.50225.65225.6511,67,586
26-Nov-2020223.55231.10220.50229.80229.809,98,679
25-Nov-2020227.00229.90222.35223.40223.404,70,086
24-Nov-2020220.85227.20218.65225.95225.959,21,038
23-Nov-2020217.85221.95215.60218.05218.055,17,763
20-Nov-2020215.80220.00212.45215.30215.308,38,979
19-Nov-2020218.50227.20212.70213.90213.9012,63,276
18-Nov-2020213.00220.00210.85219.40219.407,13,216
17-Nov-2020209.75216.00209.75213.45213.4514,26,018
14-Nov-2020------
13-Nov-2020206.00211.10204.60210.55210.558,98,909
12-Nov-2020205.00211.30204.40208.35208.3514,17,052
11-Nov-2020192.55208.00192.45204.15204.1511,28,247
10-Nov-2020198.00200.45190.20192.30192.308,57,181
09-Nov-2020189.00195.50189.00194.60194.609,94,476
06-Nov-2020187.00190.30185.40188.10188.108,39,479
05-Nov-2020179.00187.90178.10187.35187.3515,18,153
04-Nov-2020174.00181.15174.00176.50176.504,10,232
03-Nov-2020172.00180.20171.90179.80179.809,02,481
02-Nov-2020171.50172.50167.60170.80170.803,12,036
30-Oct-2020168.00171.90167.00170.70170.704,71,483
29-Oct-2020169.20170.45165.30168.00168.004,66,979
28-Oct-2020174.25177.00169.30170.45170.455,25,312
27-Oct-2020172.65175.25171.15174.45174.454,56,404
26-Oct-2020183.45183.45169.75172.45172.454,91,221
23-Oct-2020185.00186.50181.65182.20182.201,67,622
22-Oct-2020185.80187.70182.00184.40184.403,80,083
21-Oct-2020181.30187.50181.20186.00186.004,86,741
20-Oct-2020181.90183.10179.25180.75180.752,65,142
19-Oct-2020180.00183.80177.75182.75182.757,63,741
16-Oct-2020173.25180.40172.35179.90179.903,08,019
15-Oct-2020174.40178.15171.80173.60173.605,47,120
14-Oct-2020173.00174.95171.10174.40174.401,80,165
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...