Hindalco Industries Limited (BOM:500440)
India
· Delayed Price · Currency is INR 1,074.30
+12.40 (1.17%)
At close: Apr 28, 2026
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,059.80 | 1,066.60 | 1,052.80 | 1,061.90 | 1,061.90 | 1.31% | 186,172 |
| Apr 24, 2026 | 1,026.75 | 1,054.00 | 1,026.75 | 1,048.20 | 1,048.20 | 0.65% | 262,815 |
| Apr 23, 2026 | 1,036.10 | 1,049.00 | 1,031.30 | 1,041.40 | 1,041.40 | 0.12% | 149,922 |
| Apr 22, 2026 | 1,027.95 | 1,043.00 | 1,017.05 | 1,040.20 | 1,040.20 | 1.81% | 361,253 |
| Apr 21, 2026 | 1,023.10 | 1,023.15 | 1,012.55 | 1,021.70 | 1,021.70 | 0.65% | 56,106 |
| Apr 20, 2026 | 1,034.80 | 1,034.80 | 1,011.30 | 1,015.10 | 1,015.10 | -2.30% | 100,194 |
| Apr 17, 2026 | 1,035.50 | 1,040.70 | 1,025.00 | 1,038.95 | 1,038.95 | -0.07% | 119,386 |
| Apr 16, 2026 | 1,012.50 | 1,048.90 | 1,012.50 | 1,039.65 | 1,039.65 | 2.76% | 371,134 |
| Apr 15, 2026 | 1,033.05 | 1,045.55 | 1,003.40 | 1,011.70 | 1,011.70 | 3.45% | 450,260 |
| Apr 13, 2026 | 980.45 | 988.00 | 965.40 | 977.95 | 977.95 | -1.44% | 160,327 |
| Apr 10, 2026 | 992.05 | 995.50 | 978.80 | 992.25 | 992.25 | 0.67% | 188,346 |
| Apr 9, 2026 | 956.95 | 990.00 | 952.90 | 985.65 | 985.65 | 3.55% | 932,067 |
| Apr 8, 2026 | 978.20 | 978.20 | 947.20 | 951.90 | 951.90 | -0.26% | 578,286 |
| Apr 7, 2026 | 934.60 | 964.75 | 933.35 | 954.35 | 954.35 | 2.91% | 563,920 |
| Apr 6, 2026 | 911.15 | 935.40 | 911.15 | 927.40 | 927.40 | 1.11% | 300,518 |
| Apr 2, 2026 | 900.95 | 920.55 | 885.00 | 917.20 | 917.20 | 1.39% | 332,558 |
| Apr 1, 2026 | 910.20 | 922.40 | 900.05 | 904.60 | 904.60 | 2.27% | 598,329 |
| Mar 30, 2026 | 875.20 | 913.00 | 875.20 | 884.55 | 884.55 | 2.04% | 722,421 |
| Mar 27, 2026 | 867.60 | 872.95 | 854.10 | 866.85 | 866.85 | -0.19% | 5,976,036 |
| Mar 25, 2026 | 867.25 | 874.50 | 863.45 | 868.50 | 868.50 | 1.63% | 152,978 |
| Mar 24, 2026 | 847.00 | 864.45 | 843.45 | 854.55 | 854.55 | 1.82% | 156,861 |
| Mar 23, 2026 | 859.70 | 859.70 | 835.80 | 839.30 | 839.30 | -3.97% | 1,083,464 |
| Mar 20, 2026 | 887.95 | 907.35 | 870.00 | 874.00 | 874.00 | -2.57% | 290,461 |
| Mar 19, 2026 | 912.00 | 932.90 | 892.35 | 897.10 | 897.10 | -3.93% | 193,858 |
| Mar 18, 2026 | 929.25 | 938.20 | 923.30 | 933.75 | 933.75 | -0.31% | 159,775 |
| Mar 17, 2026 | 922.75 | 941.85 | 916.35 | 936.70 | 936.70 | 1.69% | 112,314 |
| Mar 16, 2026 | 907.50 | 943.00 | 902.95 | 921.10 | 921.10 | 1.28% | 616,533 |
| Mar 13, 2026 | 968.75 | 968.75 | 905.00 | 909.45 | 909.45 | -6.23% | 996,022 |
| Mar 12, 2026 | 965.00 | 971.65 | 934.50 | 969.85 | 969.85 | 1.13% | 135,461 |
| Mar 11, 2026 | 958.00 | 978.60 | 953.00 | 959.00 | 959.00 | 0.25% | 175,446 |
| Mar 10, 2026 | 950.55 | 959.95 | 933.25 | 956.65 | 956.65 | 1.18% | 198,484 |
| Mar 9, 2026 | 949.70 | 956.10 | 924.85 | 945.50 | 945.50 | -1.37% | 555,390 |
| Mar 6, 2026 | 963.50 | 971.00 | 943.35 | 958.65 | 958.65 | 0.40% | 274,991 |
| Mar 5, 2026 | 928.05 | 983.85 | 927.05 | 954.80 | 954.80 | 3.55% | 1,047,581 |
| Mar 4, 2026 | 922.20 | 944.95 | 912.15 | 922.10 | 922.10 | -1.92% | 231,056 |
| Mar 2, 2026 | 870.20 | 945.65 | 870.20 | 940.15 | 940.15 | 1.53% | 291,429 |
| Feb 27, 2026 | 939.95 | 942.55 | 922.75 | 925.95 | 925.95 | -1.60% | 54,185 |
| Feb 26, 2026 | 944.45 | 944.45 | 931.40 | 941.00 | 941.00 | 0.44% | 65,578 |
| Feb 25, 2026 | 935.00 | 945.75 | 928.45 | 936.90 | 936.90 | 1.52% | 162,356 |
| Feb 24, 2026 | 923.80 | 926.95 | 909.80 | 922.85 | 922.85 | 0.74% | 139,097 |
| Feb 23, 2026 | 940.15 | 946.85 | 907.60 | 916.10 | 916.10 | -2.11% | 318,796 |
| Feb 20, 2026 | 909.65 | 937.80 | 901.40 | 935.85 | 935.85 | 3.35% | 168,939 |
| Feb 19, 2026 | 909.05 | 920.50 | 900.40 | 905.50 | 905.50 | 0.72% | 144,014 |
| Feb 18, 2026 | 891.00 | 906.90 | 891.00 | 899.00 | 899.00 | 0.84% | 200,870 |
| Feb 17, 2026 | 895.00 | 897.55 | 881.00 | 891.50 | 891.50 | -1.73% | 271,563 |
| Feb 16, 2026 | 897.70 | 910.15 | 889.40 | 907.20 | 907.20 | -0.16% | 103,965 |
| Feb 13, 2026 | 922.00 | 930.00 | 901.90 | 908.65 | 908.65 | -5.77% | 461,823 |
| Feb 12, 2026 | 957.85 | 966.30 | 943.45 | 964.30 | 964.30 | -0.14% | 265,849 |
| Feb 11, 2026 | 973.45 | 973.45 | 949.80 | 965.70 | 965.70 | -0.30% | 150,863 |
| Feb 10, 2026 | 968.10 | 976.95 | 955.75 | 968.60 | 968.60 | 0.48% | 197,630 |
| Feb 9, 2026 | 963.80 | 970.25 | 948.25 | 964.00 | 964.00 | 2.29% | 198,525 |
| Feb 6, 2026 | 927.65 | 943.85 | 922.25 | 942.45 | 942.45 | 0.81% | 168,641 |
| Feb 5, 2026 | 948.90 | 948.90 | 924.35 | 934.90 | 934.90 | -3.02% | 208,191 |
| Feb 4, 2026 | 956.35 | 970.80 | 955.25 | 964.05 | 964.05 | 0.92% | 163,817 |
| Feb 3, 2026 | 949.95 | 972.45 | 945.55 | 955.30 | 955.30 | 2.48% | 241,133 |
| Feb 2, 2026 | 904.75 | 937.25 | 898.00 | 932.15 | 932.15 | 2.68% | 182,507 |
| Feb 1, 2026 | 919.00 | 936.00 | 866.00 | 907.80 | 907.80 | -5.64% | 351,070 |
| Jan 30, 2026 | 1,002.90 | 1,002.90 | 955.50 | 962.10 | 962.10 | -6.12% | 435,227 |
| Jan 29, 2026 | 1,007.05 | 1,029.60 | 1,007.05 | 1,024.80 | 1,024.80 | 2.61% | 418,689 |
| Jan 28, 2026 | 971.60 | 1,007.90 | 963.65 | 998.70 | 998.70 | 3.81% | 621,519 |
| Jan 27, 2026 | 976.65 | 984.20 | 950.55 | 962.00 | 962.00 | 1.23% | 213,584 |
| Jan 23, 2026 | 952.05 | 963.65 | 948.30 | 950.30 | 950.30 | 0.60% | 184,078 |
| Jan 22, 2026 | 949.35 | 951.50 | 934.05 | 944.60 | 944.60 | 0.59% | 106,256 |
| Jan 21, 2026 | 928.05 | 944.20 | 926.10 | 939.05 | 939.05 | 1.17% | 117,127 |
| Jan 20, 2026 | 944.40 | 949.55 | 926.15 | 928.20 | 928.20 | -1.18% | 73,470 |
| Jan 19, 2026 | 935.65 | 946.70 | 928.25 | 939.25 | 939.25 | 0.49% | 115,878 |
| Jan 16, 2026 | 968.05 | 968.05 | 930.00 | 934.70 | 934.70 | -2.17% | 221,166 |
| Jan 14, 2026 | 940.80 | 958.90 | 936.90 | 955.40 | 955.40 | 2.07% | 210,857 |
| Jan 13, 2026 | 934.20 | 937.75 | 924.00 | 936.05 | 936.05 | 1.75% | 1,867,782 |
| Jan 12, 2026 | 907.10 | 921.60 | 896.70 | 919.95 | 919.95 | 2.04% | 204,553 |
| Jan 9, 2026 | 902.95 | 907.75 | 894.00 | 901.55 | 901.55 | -0.21% | 440,417 |
| Jan 8, 2026 | 936.75 | 936.75 | 898.50 | 903.45 | 903.45 | -3.71% | 179,706 |
| Jan 7, 2026 | 957.45 | 957.45 | 935.00 | 938.30 | 938.30 | -0.45% | 1,000,300 |
| Jan 6, 2026 | 937.00 | 970.60 | 937.00 | 942.50 | 942.50 | 1.17% | 338,062 |
| Jan 5, 2026 | 935.15 | 938.10 | 925.80 | 931.60 | 931.60 | 0.63% | 179,297 |
| Jan 2, 2026 | 899.25 | 927.10 | 896.65 | 925.80 | 925.80 | 3.44% | 240,256 |
| Jan 1, 2026 | 889.30 | 895.95 | 882.10 | 895.00 | 895.00 | 0.99% | 56,512 |
| Dec 31, 2025 | 887.30 | 889.95 | 879.05 | 886.25 | 886.25 | 0.23% | 138,116 |
| Dec 30, 2025 | 866.35 | 888.00 | 863.75 | 884.20 | 884.20 | 2.19% | 191,836 |
| Dec 29, 2025 | 890.70 | 890.70 | 861.05 | 865.25 | 865.25 | -0.87% | 164,777 |
| Dec 26, 2025 | 868.60 | 874.50 | 860.90 | 872.80 | 872.80 | 1.00% | 80,634 |
| Dec 24, 2025 | 864.05 | 882.30 | 862.20 | 864.20 | 864.20 | 0.03% | 169,806 |
| Dec 23, 2025 | 871.95 | 871.95 | 861.35 | 863.90 | 863.90 | -0.06% | 202,228 |
| Dec 22, 2025 | 856.70 | 872.65 | 856.70 | 864.45 | 864.45 | 1.49% | 114,437 |
| Dec 19, 2025 | 860.00 | 864.50 | 847.65 | 851.75 | 851.75 | -0.62% | 106,845 |
| Dec 18, 2025 | 851.45 | 862.00 | 847.80 | 857.10 | 857.10 | 1.00% | 103,116 |
| Dec 17, 2025 | 843.00 | 851.90 | 842.30 | 848.65 | 848.65 | 1.35% | 76,656 |
| Dec 16, 2025 | 847.65 | 847.65 | 831.05 | 837.35 | 837.35 | -1.22% | 43,415 |
| Dec 15, 2025 | 852.30 | 856.40 | 845.15 | 847.70 | 847.70 | -0.54% | 112,939 |
| Dec 12, 2025 | 825.25 | 855.00 | 825.25 | 852.30 | 852.30 | 3.37% | 3,296,847 |
| Dec 11, 2025 | 828.85 | 830.50 | 820.90 | 824.55 | 824.55 | 0.33% | 142,140 |
| Dec 10, 2025 | 815.00 | 831.85 | 815.00 | 821.80 | 821.80 | 1.18% | 193,170 |
| Dec 9, 2025 | 820.00 | 820.00 | 803.30 | 812.25 | 812.25 | -0.83% | 100,376 |
| Dec 8, 2025 | 823.20 | 833.20 | 817.50 | 819.05 | 819.05 | -0.50% | 88,666 |
| 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 |