Hindalco Industries Limited (LUX:HINDA)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 11.40
+0.10 (0.88%)
At close: Apr 28, 2026
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Apr 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Apr 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Apr 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Apr 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Apr 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Apr 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Apr 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5.66% | - |
| Apr 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Apr 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Apr 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Apr 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Apr 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Apr 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.57% | - |
| Apr 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| Apr 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.74% | - |
| Mar 30, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | - |
| Mar 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Mar 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Mar 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Mar 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.21% | - |
| Mar 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Mar 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.95% | - |
| Mar 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Mar 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Mar 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -6.19% | - |
| Mar 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Mar 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Mar 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Mar 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Mar 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Mar 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Feb 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Feb 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Feb 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Feb 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | - |
| Feb 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Feb 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Feb 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | - |
| Feb 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 11, 2026 | 10.10 | 10.70 | 10.10 | 10.60 | 10.60 | -0.93% | 2,517 |
| Feb 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Feb 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Feb 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Feb 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Feb 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Feb 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | - |
| Feb 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Jan 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Jan 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Jan 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | - |
| Jan 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Jan 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jan 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jan 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Jan 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Jan 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Jan 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jan 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jan 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Jan 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Jan 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.57% | - |
| Dec 31, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Dec 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Dec 29, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Dec 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Dec 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Dec 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Dec 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Dec 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Dec 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | - |
| Dec 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Dec 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Dec 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.73% | - |
| Dec 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Dec 10, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Dec 9, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Dec 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Dec 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Dec 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Dec 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Dec 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Dec 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Nov 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Nov 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Nov 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Nov 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |