India markets closed
BSE SENSEX
49,099.99-1,939.32(-3.80%)Nifty 50
14,529.15-568.20(-3.76%)USD/INR
73.9170+1.1760(+1.62%)
Hindalco Industries Limited (HINDALCO.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
340.25-10.45 (-2.98%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26-Feb-2021 | 343.00 | 349.65 | 334.75 | 340.25 | 340.25 | 2,03,79,210 |
| 25-Feb-2021 | 337.60 | 354.60 | 337.00 | 350.70 | 350.70 | 3,59,67,464 |
| 24-Feb-2021 | 334.20 | 337.50 | 328.00 | 332.80 | 332.80 | 1,47,77,374 |
| 23-Feb-2021 | 321.95 | 338.15 | 316.65 | 333.05 | 333.05 | 5,06,77,230 |
| 22-Feb-2021 | 310.00 | 328.00 | 310.00 | 316.10 | 316.10 | 4,59,75,603 |
| 19-Feb-2021 | 308.00 | 313.35 | 302.25 | 308.00 | 308.00 | 1,74,10,357 |
| 18-Feb-2021 | 306.05 | 312.60 | 305.00 | 309.90 | 309.90 | 1,62,02,053 |
| 17-Feb-2021 | 302.70 | 308.50 | 301.00 | 303.90 | 303.90 | 1,82,21,106 |
| 16-Feb-2021 | 293.55 | 307.35 | 293.00 | 302.70 | 302.70 | 2,75,19,511 |
| 15-Feb-2021 | 292.50 | 296.05 | 289.00 | 291.40 | 291.40 | 80,41,775 |
| 12-Feb-2021 | 297.00 | 297.25 | 286.50 | 290.80 | 290.80 | 1,54,54,237 |
| 11-Feb-2021 | 280.80 | 297.35 | 279.85 | 295.40 | 295.40 | 4,73,56,292 |
| 10-Feb-2021 | 281.00 | 283.35 | 274.70 | 279.40 | 279.40 | 1,67,89,592 |
| 09-Feb-2021 | 278.55 | 285.90 | 275.65 | 278.05 | 278.05 | 2,20,66,741 |
| 08-Feb-2021 | 264.00 | 280.55 | 263.55 | 278.95 | 278.95 | 2,75,56,901 |
| 05-Feb-2021 | 264.00 | 266.00 | 255.90 | 262.05 | 262.05 | 1,28,33,374 |
| 04-Feb-2021 | 259.95 | 267.40 | 258.95 | 261.85 | 261.85 | 2,12,96,401 |
| 03-Feb-2021 | 254.00 | 263.40 | 252.55 | 257.25 | 257.25 | 1,56,70,948 |
| 02-Feb-2021 | 244.20 | 257.40 | 243.90 | 255.35 | 255.35 | 1,82,51,184 |
| 01-Feb-2021 | 227.35 | 243.95 | 226.55 | 241.15 | 241.15 | 1,24,17,894 |
| 29-Jan-2021 | 230.10 | 234.30 | 225.00 | 226.30 | 226.30 | 1,49,92,241 |
| 28-Jan-2021 | 225.00 | 232.10 | 224.55 | 229.05 | 229.05 | 1,37,56,664 |
| 27-Jan-2021 | 240.00 | 240.05 | 229.75 | 231.40 | 231.40 | 1,41,39,166 |
| 25-Jan-2021 | 240.70 | 243.90 | 233.60 | 240.30 | 240.30 | 82,97,942 |
| 22-Jan-2021 | 247.25 | 249.80 | 235.55 | 239.20 | 239.20 | 1,60,05,359 |
| 21-Jan-2021 | 252.85 | 254.55 | 246.45 | 248.90 | 248.90 | 87,81,513 |
| 20-Jan-2021 | 251.60 | 253.65 | 248.60 | 252.10 | 252.10 | 1,10,90,894 |
| 19-Jan-2021 | 246.50 | 252.65 | 243.35 | 251.55 | 251.55 | 1,02,54,337 |
| 18-Jan-2021 | 252.30 | 254.25 | 240.60 | 243.15 | 243.15 | 1,79,89,695 |
| 15-Jan-2021 | 262.00 | 263.30 | 251.10 | 253.35 | 253.35 | 1,77,38,049 |
| 14-Jan-2021 | 262.70 | 265.10 | 259.55 | 261.40 | 261.40 | 76,01,547 |
| 13-Jan-2021 | 265.50 | 268.40 | 258.85 | 262.65 | 262.65 | 1,33,00,126 |
| 12-Jan-2021 | 260.45 | 270.50 | 260.45 | 264.35 | 264.35 | 1,31,36,084 |
| 11-Jan-2021 | 267.60 | 269.40 | 258.00 | 264.70 | 264.70 | 1,31,63,440 |
| 08-Jan-2021 | 273.95 | 274.45 | 265.15 | 268.20 | 268.20 | 2,06,06,695 |
| 07-Jan-2021 | 261.45 | 275.40 | 261.00 | 272.90 | 272.90 | 3,27,39,259 |
| 06-Jan-2021 | 250.75 | 260.00 | 247.75 | 259.05 | 259.05 | 1,80,29,077 |
| 05-Jan-2021 | 251.10 | 252.75 | 247.00 | 250.30 | 250.30 | 1,22,97,457 |
| 04-Jan-2021 | 240.90 | 258.00 | 239.55 | 254.30 | 254.30 | 2,49,02,369 |
| 01-Jan-2021 | 239.00 | 240.00 | 237.60 | 238.35 | 238.35 | 50,91,899 |
| 31-Dec-2020 | 236.40 | 241.90 | 234.70 | 240.55 | 240.55 | 1,03,80,624 |
| 30-Dec-2020 | 236.40 | 239.15 | 232.65 | 237.40 | 237.40 | 84,80,116 |
| 29-Dec-2020 | 241.90 | 242.00 | 234.30 | 235.60 | 235.60 | 94,05,315 |
| 28-Dec-2020 | 239.15 | 241.15 | 237.70 | 239.90 | 239.90 | 82,13,627 |
| 24-Dec-2020 | 237.90 | 244.65 | 236.10 | 236.95 | 236.95 | 1,45,41,771 |
| 23-Dec-2020 | 231.35 | 237.90 | 227.50 | 236.20 | 236.20 | 1,30,95,413 |
| 22-Dec-2020 | 233.90 | 239.25 | 227.00 | 231.90 | 231.90 | 1,83,37,596 |
| 21-Dec-2020 | 246.00 | 249.75 | 228.65 | 232.30 | 232.30 | 1,62,78,713 |
| 18-Dec-2020 | 246.70 | 251.40 | 245.20 | 249.90 | 249.90 | 1,88,66,376 |
| 17-Dec-2020 | 251.90 | 254.90 | 244.45 | 245.85 | 245.85 | 1,37,11,470 |
| 16-Dec-2020 | 248.00 | 252.15 | 245.90 | 251.45 | 251.45 | 1,92,22,530 |
| 15-Dec-2020 | 245.60 | 246.00 | 242.60 | 244.55 | 244.55 | 1,54,46,054 |
| 14-Dec-2020 | 245.95 | 248.15 | 244.05 | 246.35 | 246.35 | 1,04,48,747 |
| 11-Dec-2020 | 244.25 | 248.00 | 240.95 | 243.65 | 243.65 | 1,26,10,389 |
| 10-Dec-2020 | 239.80 | 245.50 | 238.00 | 242.70 | 242.70 | 1,96,73,032 |
| 09-Dec-2020 | 246.50 | 248.05 | 239.95 | 241.00 | 241.00 | 1,47,37,004 |
| 08-Dec-2020 | 251.85 | 253.00 | 244.45 | 245.70 | 245.70 | 1,42,40,101 |
| 07-Dec-2020 | 252.30 | 253.95 | 248.50 | 251.25 | 251.25 | 1,72,02,162 |
| 04-Dec-2020 | 244.55 | 255.95 | 243.00 | 252.70 | 252.70 | 4,19,78,766 |
| 03-Dec-2020 | 234.60 | 243.15 | 233.10 | 242.00 | 242.00 | 2,80,72,333 |
| 02-Dec-2020 | 229.35 | 236.90 | 228.55 | 231.85 | 231.85 | 2,01,00,114 |
| 01-Dec-2020 | 230.80 | 231.50 | 222.50 | 229.30 | 229.30 | 1,68,69,243 |
| 27-Nov-2020 | 230.00 | 230.60 | 220.55 | 226.35 | 226.35 | 4,25,83,153 |
| 26-Nov-2020 | 224.20 | 231.25 | 220.35 | 229.90 | 229.90 | 1,63,63,181 |
| 25-Nov-2020 | 226.00 | 230.00 | 222.00 | 223.45 | 223.45 | 1,85,91,189 |
| 24-Nov-2020 | 220.00 | 227.25 | 218.60 | 226.00 | 226.00 | 1,85,38,052 |
| 23-Nov-2020 | 217.00 | 221.95 | 215.55 | 218.05 | 218.05 | 2,25,67,883 |
| 20-Nov-2020 | 214.55 | 220.00 | 212.10 | 215.55 | 215.55 | 1,77,73,062 |
| 19-Nov-2020 | 217.45 | 227.25 | 212.70 | 213.85 | 213.85 | 2,85,76,299 |
| 18-Nov-2020 | 212.45 | 220.25 | 210.55 | 219.35 | 219.35 | 1,66,06,283 |
| 17-Nov-2020 | 210.30 | 216.00 | 210.10 | 213.55 | 213.55 | 2,22,84,208 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 206.00 | 211.05 | 204.30 | 210.55 | 210.55 | 1,51,33,046 |
| 12-Nov-2020 | 205.05 | 211.40 | 204.25 | 208.60 | 208.60 | 4,08,05,593 |
| 11-Nov-2020 | 192.50 | 208.25 | 192.10 | 204.05 | 204.05 | 4,29,59,437 |
| 10-Nov-2020 | 198.05 | 200.65 | 190.10 | 192.35 | 192.35 | 2,35,44,708 |
| 09-Nov-2020 | 189.85 | 195.75 | 189.30 | 194.70 | 194.70 | 1,46,73,743 |
| 06-Nov-2020 | 186.00 | 190.35 | 185.40 | 188.15 | 188.15 | 1,40,37,270 |
| 05-Nov-2020 | 178.90 | 187.95 | 178.10 | 187.35 | 187.35 | 2,37,33,769 |
| 04-Nov-2020 | 177.00 | 181.20 | 174.10 | 176.50 | 176.50 | 1,16,18,409 |
| 03-Nov-2020 | 172.45 | 180.40 | 171.85 | 179.75 | 179.75 | 2,25,07,173 |
| 02-Nov-2020 | 171.50 | 172.50 | 167.65 | 170.75 | 170.75 | 1,10,83,051 |
| 30-Oct-2020 | 168.20 | 171.95 | 166.90 | 170.65 | 170.65 | 1,29,57,793 |
| 29-Oct-2020 | 168.50 | 170.50 | 165.30 | 167.90 | 167.90 | 1,22,66,096 |
| 28-Oct-2020 | 174.45 | 177.10 | 169.25 | 170.45 | 170.45 | 1,44,25,414 |
| 27-Oct-2020 | 172.90 | 175.40 | 171.05 | 174.45 | 174.45 | 1,54,37,539 |
| 26-Oct-2020 | 182.30 | 182.90 | 169.60 | 172.40 | 172.40 | 1,56,15,702 |
| 23-Oct-2020 | 185.60 | 186.60 | 181.65 | 182.25 | 182.25 | 97,32,876 |
| 22-Oct-2020 | 184.90 | 187.70 | 182.10 | 184.45 | 184.45 | 1,74,53,750 |
| 21-Oct-2020 | 181.10 | 187.50 | 181.00 | 185.95 | 185.95 | 2,42,86,914 |
| 20-Oct-2020 | 181.80 | 183.15 | 179.30 | 180.80 | 180.80 | 1,04,27,991 |
| 19-Oct-2020 | 181.00 | 183.85 | 177.70 | 182.70 | 182.70 | 1,70,95,601 |
| 16-Oct-2020 | 174.10 | 180.55 | 172.35 | 179.80 | 179.80 | 1,55,46,394 |
| 15-Oct-2020 | 174.90 | 178.25 | 171.70 | 173.65 | 173.65 | 1,98,13,786 |
| 14-Oct-2020 | 173.00 | 175.00 | 171.05 | 174.20 | 174.20 | 1,07,03,596 |
| 13-Oct-2020 | 170.45 | 174.90 | 169.75 | 173.25 | 173.25 | 97,12,302 |
| 12-Oct-2020 | 174.00 | 175.00 | 169.70 | 172.15 | 172.15 | 1,67,92,391 |
| 09-Oct-2020 | 177.00 | 181.45 | 169.25 | 170.00 | 170.00 | 3,04,74,092 |
| 08-Oct-2020 | 172.85 | 176.45 | 171.55 | 174.25 | 174.25 | 1,12,14,012 |
| 07-Oct-2020 | 176.90 | 177.95 | 170.80 | 172.85 | 172.85 | 1,18,51,388 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
