India markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26-Feb-2021343.00349.65334.75340.25340.252,03,79,210
25-Feb-2021337.60354.60337.00350.70350.703,59,67,464
24-Feb-2021334.20337.50328.00332.80332.801,47,77,374
23-Feb-2021321.95338.15316.65333.05333.055,06,77,230
22-Feb-2021310.00328.00310.00316.10316.104,59,75,603
19-Feb-2021308.00313.35302.25308.00308.001,74,10,357
18-Feb-2021306.05312.60305.00309.90309.901,62,02,053
17-Feb-2021302.70308.50301.00303.90303.901,82,21,106
16-Feb-2021293.55307.35293.00302.70302.702,75,19,511
15-Feb-2021292.50296.05289.00291.40291.4080,41,775
12-Feb-2021297.00297.25286.50290.80290.801,54,54,237
11-Feb-2021280.80297.35279.85295.40295.404,73,56,292
10-Feb-2021281.00283.35274.70279.40279.401,67,89,592
09-Feb-2021278.55285.90275.65278.05278.052,20,66,741
08-Feb-2021264.00280.55263.55278.95278.952,75,56,901
05-Feb-2021264.00266.00255.90262.05262.051,28,33,374
04-Feb-2021259.95267.40258.95261.85261.852,12,96,401
03-Feb-2021254.00263.40252.55257.25257.251,56,70,948
02-Feb-2021244.20257.40243.90255.35255.351,82,51,184
01-Feb-2021227.35243.95226.55241.15241.151,24,17,894
29-Jan-2021230.10234.30225.00226.30226.301,49,92,241
28-Jan-2021225.00232.10224.55229.05229.051,37,56,664
27-Jan-2021240.00240.05229.75231.40231.401,41,39,166
25-Jan-2021240.70243.90233.60240.30240.3082,97,942
22-Jan-2021247.25249.80235.55239.20239.201,60,05,359
21-Jan-2021252.85254.55246.45248.90248.9087,81,513
20-Jan-2021251.60253.65248.60252.10252.101,10,90,894
19-Jan-2021246.50252.65243.35251.55251.551,02,54,337
18-Jan-2021252.30254.25240.60243.15243.151,79,89,695
15-Jan-2021262.00263.30251.10253.35253.351,77,38,049
14-Jan-2021262.70265.10259.55261.40261.4076,01,547
13-Jan-2021265.50268.40258.85262.65262.651,33,00,126
12-Jan-2021260.45270.50260.45264.35264.351,31,36,084
11-Jan-2021267.60269.40258.00264.70264.701,31,63,440
08-Jan-2021273.95274.45265.15268.20268.202,06,06,695
07-Jan-2021261.45275.40261.00272.90272.903,27,39,259
06-Jan-2021250.75260.00247.75259.05259.051,80,29,077
05-Jan-2021251.10252.75247.00250.30250.301,22,97,457
04-Jan-2021240.90258.00239.55254.30254.302,49,02,369
01-Jan-2021239.00240.00237.60238.35238.3550,91,899
31-Dec-2020236.40241.90234.70240.55240.551,03,80,624
30-Dec-2020236.40239.15232.65237.40237.4084,80,116
29-Dec-2020241.90242.00234.30235.60235.6094,05,315
28-Dec-2020239.15241.15237.70239.90239.9082,13,627
24-Dec-2020237.90244.65236.10236.95236.951,45,41,771
23-Dec-2020231.35237.90227.50236.20236.201,30,95,413
22-Dec-2020233.90239.25227.00231.90231.901,83,37,596
21-Dec-2020246.00249.75228.65232.30232.301,62,78,713
18-Dec-2020246.70251.40245.20249.90249.901,88,66,376
17-Dec-2020251.90254.90244.45245.85245.851,37,11,470
16-Dec-2020248.00252.15245.90251.45251.451,92,22,530
15-Dec-2020245.60246.00242.60244.55244.551,54,46,054
14-Dec-2020245.95248.15244.05246.35246.351,04,48,747
11-Dec-2020244.25248.00240.95243.65243.651,26,10,389
10-Dec-2020239.80245.50238.00242.70242.701,96,73,032
09-Dec-2020246.50248.05239.95241.00241.001,47,37,004
08-Dec-2020251.85253.00244.45245.70245.701,42,40,101
07-Dec-2020252.30253.95248.50251.25251.251,72,02,162
04-Dec-2020244.55255.95243.00252.70252.704,19,78,766
03-Dec-2020234.60243.15233.10242.00242.002,80,72,333
02-Dec-2020229.35236.90228.55231.85231.852,01,00,114
01-Dec-2020230.80231.50222.50229.30229.301,68,69,243
27-Nov-2020230.00230.60220.55226.35226.354,25,83,153
26-Nov-2020224.20231.25220.35229.90229.901,63,63,181
25-Nov-2020226.00230.00222.00223.45223.451,85,91,189
24-Nov-2020220.00227.25218.60226.00226.001,85,38,052
23-Nov-2020217.00221.95215.55218.05218.052,25,67,883
20-Nov-2020214.55220.00212.10215.55215.551,77,73,062
19-Nov-2020217.45227.25212.70213.85213.852,85,76,299
18-Nov-2020212.45220.25210.55219.35219.351,66,06,283
17-Nov-2020210.30216.00210.10213.55213.552,22,84,208
14-Nov-2020------
13-Nov-2020206.00211.05204.30210.55210.551,51,33,046
12-Nov-2020205.05211.40204.25208.60208.604,08,05,593
11-Nov-2020192.50208.25192.10204.05204.054,29,59,437
10-Nov-2020198.05200.65190.10192.35192.352,35,44,708
09-Nov-2020189.85195.75189.30194.70194.701,46,73,743
06-Nov-2020186.00190.35185.40188.15188.151,40,37,270
05-Nov-2020178.90187.95178.10187.35187.352,37,33,769
04-Nov-2020177.00181.20174.10176.50176.501,16,18,409
03-Nov-2020172.45180.40171.85179.75179.752,25,07,173
02-Nov-2020171.50172.50167.65170.75170.751,10,83,051
30-Oct-2020168.20171.95166.90170.65170.651,29,57,793
29-Oct-2020168.50170.50165.30167.90167.901,22,66,096
28-Oct-2020174.45177.10169.25170.45170.451,44,25,414
27-Oct-2020172.90175.40171.05174.45174.451,54,37,539
26-Oct-2020182.30182.90169.60172.40172.401,56,15,702
23-Oct-2020185.60186.60181.65182.25182.2597,32,876
22-Oct-2020184.90187.70182.10184.45184.451,74,53,750
21-Oct-2020181.10187.50181.00185.95185.952,42,86,914
20-Oct-2020181.80183.15179.30180.80180.801,04,27,991
19-Oct-2020181.00183.85177.70182.70182.701,70,95,601
16-Oct-2020174.10180.55172.35179.80179.801,55,46,394
15-Oct-2020174.90178.25171.70173.65173.651,98,13,786
14-Oct-2020173.00175.00171.05174.20174.201,07,03,596
13-Oct-2020170.45174.90169.75173.25173.2597,12,302
12-Oct-2020174.00175.00169.70172.15172.151,67,92,391
09-Oct-2020177.00181.45169.25170.00170.003,04,74,092
08-Oct-2020172.85176.45171.55174.25174.251,12,14,012
07-Oct-2020176.90177.95170.80172.85172.851,18,51,388
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...