Hindalco Industries Limited (BOM:500440)
India
· Delayed Price · Currency is INR 823.15
+12.55 (1.55%)
At close: Dec 5, 2025
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 812.85 | 831.55 | 808.20 | 823.15 | 823.15 | 1.55% | 225,676 |
| Dec 4, 2025 | 822.75 | 826.50 | 809.00 | 810.60 | 810.60 | -0.77% | 153,974 |
| Dec 3, 2025 | 814.20 | 819.90 | 801.50 | 816.85 | 816.85 | 1.32% | 241,364 |
| Dec 2, 2025 | 811.15 | 813.20 | 802.10 | 806.20 | 806.20 | -0.61% | 63,635 |
| Dec 1, 2025 | 808.85 | 817.75 | 808.25 | 811.15 | 811.15 | 0.33% | 73,808 |
| Nov 28, 2025 | 814.50 | 814.85 | 806.85 | 808.45 | 808.45 | 0.14% | 293,340 |
| Nov 27, 2025 | 808.70 | 814.00 | 800.30 | 807.30 | 807.30 | 0.96% | 119,814 |
| Nov 26, 2025 | 790.85 | 802.70 | 788.40 | 799.60 | 799.60 | 1.40% | 258,210 |
| Nov 25, 2025 | 780.40 | 791.60 | 773.80 | 788.55 | 788.55 | 1.77% | 349,748 |
| Nov 24, 2025 | 780.40 | 788.00 | 772.25 | 774.85 | 774.85 | -0.29% | 175,323 |
| Nov 21, 2025 | 788.00 | 788.00 | 776.05 | 777.10 | 777.10 | -2.81% | 299,810 |
| Nov 20, 2025 | 798.80 | 802.60 | 790.00 | 799.60 | 799.60 | 1.13% | 158,082 |
| Nov 19, 2025 | 794.65 | 797.00 | 790.00 | 790.70 | 790.70 | -0.82% | 80,166 |
| Nov 18, 2025 | 807.15 | 807.15 | 787.95 | 797.20 | 797.20 | -1.24% | 169,699 |
| Nov 17, 2025 | 803.65 | 818.30 | 799.45 | 807.25 | 807.25 | 0.49% | 397,688 |
| Nov 14, 2025 | 807.95 | 812.15 | 796.00 | 803.35 | 803.35 | -1.08% | 119,442 |
| Nov 13, 2025 | 799.85 | 816.10 | 799.85 | 812.15 | 812.15 | 2.28% | 210,328 |
| Nov 12, 2025 | 795.40 | 809.00 | 793.00 | 794.05 | 794.05 | 0.03% | 530,834 |
| Nov 11, 2025 | 791.80 | 795.00 | 778.30 | 793.85 | 793.85 | 1.11% | 351,479 |
| Nov 10, 2025 | 793.25 | 799.70 | 784.00 | 785.15 | 785.15 | -0.66% | 421,617 |
| Nov 7, 2025 | 788.85 | 802.75 | 784.15 | 790.40 | 790.40 | 0.30% | 542,790 |
| Nov 6, 2025 | 799.50 | 799.50 | 770.40 | 788.05 | 788.05 | -5.16% | 682,660 |
| Nov 4, 2025 | 843.90 | 846.40 | 829.35 | 830.95 | 830.95 | -1.80% | 35,079 |
| Nov 3, 2025 | 847.70 | 856.00 | 842.75 | 846.15 | 846.15 | -0.18% | 130,370 |
| Oct 31, 2025 | 857.95 | 859.40 | 845.70 | 847.70 | 847.70 | -1.62% | 216,464 |
| Oct 30, 2025 | 852.90 | 863.80 | 848.00 | 861.65 | 861.65 | 0.64% | 162,333 |
| Oct 29, 2025 | 850.65 | 858.40 | 850.00 | 856.15 | 856.15 | 0.82% | 510,166 |
| Oct 28, 2025 | 838.95 | 859.55 | 837.60 | 849.20 | 849.20 | 1.00% | 458,265 |
| Oct 27, 2025 | 832.00 | 845.00 | 827.45 | 840.80 | 840.80 | 2.02% | 934,554 |
| Oct 24, 2025 | 805.55 | 826.80 | 805.55 | 824.15 | 824.15 | 3.99% | 878,028 |
| Oct 23, 2025 | 788.45 | 799.80 | 784.00 | 792.50 | 792.50 | 0.94% | 223,342 |
| Oct 21, 2025 | 786.75 | 790.60 | 782.45 | 785.15 | 785.15 | -0.20% | 35,487 |
| Oct 20, 2025 | 775.00 | 789.45 | 772.35 | 786.70 | 786.70 | 1.86% | 182,594 |
| Oct 17, 2025 | 781.70 | 781.70 | 766.10 | 772.35 | 772.35 | -0.99% | 195,200 |
| Oct 16, 2025 | 765.00 | 780.70 | 763.65 | 780.10 | 780.10 | 2.07% | 532,336 |
| Oct 15, 2025 | 763.30 | 768.30 | 760.25 | 764.25 | 764.25 | 0.64% | 283,375 |
| Oct 14, 2025 | 775.00 | 781.05 | 754.60 | 759.40 | 759.40 | -1.38% | 82,758 |
| Oct 13, 2025 | 772.35 | 774.05 | 766.95 | 770.00 | 770.00 | -0.49% | 343,491 |
| Oct 10, 2025 | 774.20 | 775.45 | 764.35 | 773.80 | 773.80 | - | 65,565 |
| Oct 9, 2025 | 769.50 | 779.85 | 768.85 | 773.80 | 773.80 | 0.76% | 206,012 |
| Oct 8, 2025 | 774.90 | 781.50 | 767.00 | 767.95 | 767.95 | 0.06% | 192,295 |
| Oct 7, 2025 | 776.00 | 780.70 | 766.15 | 767.50 | 767.50 | -1.15% | 284,665 |
| Oct 6, 2025 | 781.15 | 784.55 | 774.50 | 776.40 | 776.40 | -0.49% | 167,261 |
| Oct 3, 2025 | 768.80 | 790.95 | 764.10 | 780.25 | 780.25 | 1.85% | 274,392 |
| Oct 1, 2025 | 765.55 | 769.15 | 755.60 | 766.05 | 766.05 | 0.55% | 430,725 |
| Sep 30, 2025 | 760.05 | 769.00 | 757.65 | 761.85 | 761.85 | 0.97% | 137,260 |
| Sep 29, 2025 | 744.10 | 758.50 | 744.10 | 754.50 | 754.50 | 1.45% | 49,995 |
| Sep 26, 2025 | 746.05 | 749.25 | 731.85 | 743.70 | 743.70 | -0.27% | 76,027 |
| Sep 25, 2025 | 742.00 | 756.10 | 741.40 | 745.70 | 745.70 | 0.65% | 72,976 |
| Sep 24, 2025 | 742.65 | 747.90 | 738.40 | 740.85 | 740.85 | -0.66% | 42,163 |
| Sep 23, 2025 | 746.15 | 751.80 | 739.25 | 745.75 | 745.75 | -0.06% | 49,239 |
| Sep 22, 2025 | 743.50 | 752.60 | 742.30 | 746.20 | 746.20 | 0.41% | 23,908 |
| Sep 19, 2025 | 749.20 | 754.50 | 739.05 | 743.15 | 743.15 | -0.89% | 52,206 |
| Sep 18, 2025 | 748.95 | 751.15 | 738.70 | 749.80 | 749.80 | -0.02% | 65,206 |
| Sep 17, 2025 | 756.05 | 758.55 | 744.25 | 749.95 | 749.95 | -0.81% | 85,664 |
| Sep 16, 2025 | 756.25 | 757.00 | 749.40 | 756.05 | 756.05 | 0.36% | 31,656 |
| Sep 15, 2025 | 758.00 | 763.30 | 752.40 | 753.35 | 753.35 | -0.61% | 134,031 |
| Sep 12, 2025 | 748.90 | 759.35 | 745.20 | 758.00 | 758.00 | 2.09% | 105,367 |
| Sep 11, 2025 | 742.00 | 747.75 | 738.30 | 742.45 | 742.45 | -0.09% | 82,920 |
| Sep 10, 2025 | 745.20 | 749.65 | 741.20 | 743.10 | 743.10 | 0.08% | 29,605 |
| Sep 9, 2025 | 740.00 | 746.95 | 739.00 | 742.50 | 742.50 | 0.54% | 50,114 |
| Sep 8, 2025 | 742.15 | 749.70 | 737.35 | 738.50 | 738.50 | -0.80% | 68,833 |
| Sep 5, 2025 | 738.00 | 746.85 | 738.00 | 744.45 | 744.45 | 0.77% | 102,110 |
| Sep 4, 2025 | 741.60 | 745.00 | 737.30 | 738.75 | 738.75 | -0.58% | 87,840 |
| Sep 3, 2025 | 726.30 | 744.00 | 724.00 | 743.05 | 743.05 | 3.05% | 374,576 |
| Sep 2, 2025 | 721.00 | 726.10 | 714.00 | 721.05 | 721.05 | 0.14% | 113,734 |
| Sep 1, 2025 | 707.80 | 721.05 | 703.00 | 720.05 | 720.05 | 2.33% | 100,831 |
| Aug 29, 2025 | 700.25 | 708.35 | 696.85 | 703.65 | 703.65 | 0.29% | 107,353 |
| Aug 28, 2025 | 700.20 | 706.55 | 697.95 | 701.60 | 701.60 | -0.46% | 65,018 |
| Aug 26, 2025 | 715.00 | 715.00 | 701.55 | 704.85 | 704.85 | -1.52% | 28,498 |
| Aug 25, 2025 | 711.20 | 720.50 | 708.15 | 715.70 | 715.70 | 1.57% | 132,370 |
| Aug 22, 2025 | 707.05 | 709.60 | 701.35 | 704.65 | 704.65 | -0.40% | 294,140 |
| Aug 21, 2025 | 700.20 | 708.90 | 700.20 | 707.45 | 707.45 | 0.99% | 176,222 |
| Aug 20, 2025 | 702.05 | 706.15 | 698.10 | 700.50 | 700.50 | -0.86% | 212,206 |
| Aug 19, 2025 | 714.95 | 715.00 | 705.60 | 706.55 | 706.55 | -1.08% | 265,929 |
| Aug 18, 2025 | 700.00 | 719.00 | 697.05 | 714.30 | 714.30 | 2.77% | 249,446 |
| Aug 14, 2025 | 701.95 | 702.05 | 687.95 | 695.05 | 695.05 | -0.83% | 97,725 |
| Aug 13, 2025 | 670.30 | 705.00 | 670.30 | 700.90 | 700.90 | 5.09% | 501,603 |
| Aug 12, 2025 | 658.00 | 677.15 | 656.85 | 666.95 | 666.95 | -0.72% | 468,047 |
| Aug 11, 2025 | 673.35 | 678.00 | 668.00 | 671.80 | 671.80 | -0.15% | 95,360 |
| Aug 8, 2025 | 686.95 | 686.95 | 668.95 | 672.80 | 672.80 | -2.02% | 155,960 |
| Aug 7, 2025 | 681.20 | 689.40 | 674.60 | 686.65 | 681.65 | 0.24% | 66,554 |
| Aug 6, 2025 | 693.70 | 693.70 | 683.10 | 685.00 | 680.01 | -0.24% | 83,980 |
| Aug 5, 2025 | 682.05 | 691.95 | 682.05 | 686.65 | 681.65 | -0.15% | 150,678 |
| Aug 4, 2025 | 679.60 | 688.70 | 672.30 | 687.70 | 682.69 | 2.31% | 48,488 |
| Aug 1, 2025 | 681.85 | 683.10 | 671.00 | 672.20 | 667.31 | -1.60% | 61,455 |
| Jul 31, 2025 | 672.40 | 692.00 | 672.40 | 683.15 | 678.18 | -0.83% | 324,759 |
| Jul 30, 2025 | 689.00 | 697.05 | 684.95 | 688.85 | 683.83 | -0.55% | 47,242 |
| Jul 29, 2025 | 681.65 | 694.25 | 681.65 | 692.65 | 687.61 | 0.47% | 82,905 |
| Jul 28, 2025 | 695.00 | 695.00 | 682.50 | 689.40 | 684.38 | -0.50% | 274,767 |
| Jul 25, 2025 | 696.50 | 698.50 | 688.00 | 692.85 | 687.80 | -0.52% | 107,032 |
| Jul 24, 2025 | 696.25 | 704.10 | 692.00 | 696.50 | 691.43 | 0.19% | 72,661 |
| Jul 23, 2025 | 692.85 | 696.00 | 689.45 | 695.15 | 690.09 | 0.67% | 138,824 |
| Jul 22, 2025 | 682.50 | 692.50 | 682.45 | 690.55 | 685.52 | 1.18% | 77,973 |
| Jul 21, 2025 | 678.00 | 686.95 | 678.00 | 682.50 | 677.53 | 0.98% | 123,972 |
| Jul 18, 2025 | 675.00 | 679.15 | 671.50 | 675.90 | 670.98 | 0.21% | 39,618 |
| Jul 17, 2025 | 673.70 | 677.90 | 668.25 | 674.45 | 669.54 | 1.13% | 109,325 |
| Jul 16, 2025 | 667.00 | 670.00 | 664.30 | 666.90 | 662.04 | -0.51% | 44,037 |
| Jul 15, 2025 | 671.65 | 673.55 | 663.25 | 670.35 | 665.47 | 0.54% | 73,563 |
| Jul 14, 2025 | 673.95 | 680.70 | 665.05 | 666.75 | 661.89 | -0.62% | 101,509 |