Hindalco Industries Limited (NSE:HINDALCO)
India
· Delayed Price · Currency is INR 945.35
-13.55 (-1.41%)
At close: Mar 9, 2026
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 940.00 | 956.25 | 925.25 | 945.35 | 945.35 | -1.41% | 7,016,889 |
| Mar 6, 2026 | 955.00 | 971.65 | 943.15 | 958.90 | 958.90 | 0.41% | 8,295,000 |
| Mar 5, 2026 | 930.00 | 983.50 | 926.40 | 954.95 | 954.95 | 3.60% | 16,533,650 |
| Mar 4, 2026 | 928.00 | 945.50 | 912.00 | 921.80 | 921.80 | -1.94% | 7,575,786 |
| Mar 2, 2026 | 901.10 | 945.40 | 896.10 | 940.00 | 940.00 | 1.65% | 5,573,300 |
| Feb 27, 2026 | 938.95 | 943.35 | 922.60 | 924.70 | 924.70 | -1.76% | 5,418,634 |
| Feb 26, 2026 | 942.00 | 943.10 | 931.20 | 941.30 | 941.30 | 0.42% | 3,075,442 |
| Feb 25, 2026 | 936.00 | 946.00 | 928.50 | 937.40 | 937.40 | 1.58% | 5,288,850 |
| Feb 24, 2026 | 920.50 | 927.00 | 908.05 | 922.85 | 922.85 | 0.73% | 5,179,022 |
| Feb 23, 2026 | 946.90 | 946.90 | 907.65 | 916.20 | 916.20 | -2.08% | 4,932,242 |
| Feb 20, 2026 | 907.50 | 937.70 | 901.10 | 935.70 | 935.70 | 3.32% | 5,855,696 |
| Feb 19, 2026 | 910.60 | 920.50 | 900.30 | 905.65 | 905.65 | 0.71% | 3,522,571 |
| Feb 18, 2026 | 893.00 | 907.00 | 891.35 | 899.25 | 899.25 | 1.03% | 3,909,665 |
| Feb 17, 2026 | 892.90 | 898.90 | 881.00 | 890.10 | 890.10 | -1.91% | 7,099,432 |
| Feb 16, 2026 | 895.00 | 910.30 | 889.50 | 907.45 | 907.45 | -0.17% | 6,943,209 |
| Feb 13, 2026 | 923.55 | 932.65 | 901.00 | 909.00 | 909.00 | -5.74% | 10,170,480 |
| Feb 12, 2026 | 950.00 | 966.55 | 943.95 | 964.40 | 964.40 | -0.16% | 4,557,796 |
| Feb 11, 2026 | 970.00 | 972.00 | 950.15 | 965.95 | 965.95 | -0.30% | 6,275,356 |
| Feb 10, 2026 | 970.25 | 976.65 | 955.00 | 968.90 | 968.90 | 0.48% | 4,101,779 |
| Feb 9, 2026 | 960.50 | 970.70 | 948.30 | 964.25 | 964.25 | 2.30% | 5,294,536 |
| Feb 6, 2026 | 926.00 | 944.00 | 922.00 | 942.55 | 942.55 | 0.76% | 3,830,296 |
| Feb 5, 2026 | 943.15 | 943.15 | 923.70 | 935.45 | 935.45 | -3.06% | 4,580,529 |
| Feb 4, 2026 | 958.95 | 970.80 | 955.45 | 964.95 | 964.95 | 1.01% | 4,388,355 |
| Feb 3, 2026 | 950.00 | 972.55 | 945.20 | 955.30 | 955.30 | 2.67% | 10,099,240 |
| Feb 2, 2026 | 905.70 | 936.75 | 897.50 | 930.50 | 930.50 | 2.46% | 9,659,915 |
| Feb 1, 2026 | 920.00 | 936.50 | 866.35 | 908.20 | 908.20 | -5.65% | 8,740,180 |
| Jan 30, 2026 | 1,000.00 | 1,000.00 | 955.55 | 962.60 | 962.60 | -6.00% | 11,977,092 |
| Jan 29, 2026 | 1,010.25 | 1,029.80 | 1,008.55 | 1,024.05 | 1,024.05 | 2.59% | 14,615,260 |
| Jan 28, 2026 | 971.05 | 1,007.90 | 963.05 | 998.20 | 998.20 | 3.78% | 12,615,670 |
| Jan 27, 2026 | 985.00 | 985.00 | 950.75 | 961.85 | 961.85 | 1.22% | 10,009,730 |
| Jan 23, 2026 | 955.00 | 963.90 | 948.50 | 950.30 | 950.30 | 0.62% | 5,958,887 |
| Jan 22, 2026 | 945.00 | 951.40 | 934.15 | 944.45 | 944.45 | 0.56% | 6,165,965 |
| Jan 21, 2026 | 928.75 | 944.15 | 926.40 | 939.20 | 939.20 | 1.20% | 5,590,031 |
| Jan 20, 2026 | 944.50 | 949.85 | 925.70 | 928.10 | 928.10 | -1.26% | 5,709,976 |
| Jan 19, 2026 | 938.50 | 946.80 | 928.45 | 939.95 | 939.95 | 0.57% | 4,007,683 |
| Jan 16, 2026 | 966.50 | 966.50 | 930.00 | 934.65 | 934.65 | -2.17% | 4,037,987 |
| Jan 14, 2026 | 941.00 | 959.00 | 936.75 | 955.35 | 955.35 | 2.03% | 7,050,653 |
| Jan 13, 2026 | 927.40 | 937.90 | 922.95 | 936.30 | 936.30 | 1.76% | 6,868,939 |
| Jan 12, 2026 | 909.95 | 921.95 | 897.00 | 920.15 | 920.15 | 2.13% | 6,884,726 |
| Jan 9, 2026 | 902.00 | 908.45 | 894.00 | 900.95 | 900.95 | -0.33% | 4,320,582 |
| Jan 8, 2026 | 934.05 | 934.20 | 898.60 | 903.95 | 903.95 | -3.68% | 6,266,789 |
| Jan 7, 2026 | 951.05 | 954.60 | 935.10 | 938.45 | 938.45 | -0.40% | 6,555,117 |
| Jan 6, 2026 | 936.00 | 970.80 | 936.00 | 942.25 | 942.25 | 1.13% | 10,369,130 |
| Jan 5, 2026 | 932.50 | 937.90 | 925.85 | 931.70 | 931.70 | 0.65% | 5,278,463 |
| Jan 2, 2026 | 898.00 | 927.30 | 896.55 | 925.70 | 925.70 | 3.44% | 5,357,771 |
| Jan 1, 2026 | 888.10 | 895.95 | 882.45 | 894.95 | 894.95 | 0.93% | 2,566,505 |
| Dec 31, 2025 | 886.40 | 890.00 | 879.45 | 886.70 | 886.70 | 0.29% | 3,539,118 |
| Dec 30, 2025 | 868.00 | 888.30 | 863.85 | 884.15 | 884.15 | 2.21% | 15,280,240 |
| Dec 29, 2025 | 886.00 | 887.45 | 860.90 | 865.00 | 865.00 | -0.91% | 9,836,341 |
| Dec 26, 2025 | 865.25 | 874.75 | 861.00 | 872.90 | 872.90 | 0.98% | 2,334,952 |
| Dec 24, 2025 | 865.95 | 882.30 | 862.15 | 864.45 | 864.45 | 0.07% | 3,683,590 |
| Dec 23, 2025 | 871.00 | 871.80 | 860.85 | 863.85 | 863.85 | -0.08% | 5,452,783 |
| Dec 22, 2025 | 860.00 | 872.35 | 857.25 | 864.55 | 864.55 | 1.47% | 4,865,457 |
| Dec 19, 2025 | 858.00 | 864.40 | 847.55 | 852.00 | 852.00 | -0.55% | 4,939,377 |
| Dec 18, 2025 | 850.00 | 861.95 | 847.50 | 856.70 | 856.70 | 0.93% | 4,174,631 |
| Dec 17, 2025 | 844.05 | 851.90 | 840.10 | 848.80 | 848.80 | 1.39% | 3,270,389 |
| Dec 16, 2025 | 845.00 | 845.00 | 831.15 | 837.15 | 837.15 | -1.26% | 2,713,249 |
| Dec 15, 2025 | 851.95 | 856.25 | 845.30 | 847.85 | 847.85 | -0.50% | 2,521,938 |
| Dec 12, 2025 | 830.80 | 855.00 | 830.60 | 852.10 | 852.10 | 3.37% | 8,178,645 |
| Dec 11, 2025 | 826.00 | 830.90 | 821.15 | 824.35 | 824.35 | 0.32% | 3,098,584 |
| Dec 10, 2025 | 816.05 | 831.75 | 813.60 | 821.75 | 821.75 | 1.09% | 5,280,811 |
| Dec 9, 2025 | 819.00 | 819.40 | 803.10 | 812.90 | 812.90 | -0.80% | 3,394,966 |
| Dec 8, 2025 | 825.80 | 833.50 | 817.25 | 819.45 | 819.45 | -0.46% | 4,354,685 |
| Dec 5, 2025 | 811.55 | 831.90 | 808.00 | 823.25 | 823.25 | 1.54% | 4,273,147 |
| Dec 4, 2025 | 824.00 | 826.25 | 809.00 | 810.80 | 810.80 | -0.67% | 3,381,601 |
| Dec 3, 2025 | 810.80 | 819.60 | 800.95 | 816.30 | 816.30 | 1.17% | 4,948,661 |
| Dec 2, 2025 | 811.00 | 813.50 | 802.60 | 806.85 | 806.85 | -0.49% | 4,237,151 |
| Dec 1, 2025 | 817.95 | 817.95 | 808.20 | 810.80 | 810.80 | 0.30% | 2,064,678 |
| Nov 28, 2025 | 812.20 | 815.00 | 807.20 | 808.40 | 808.40 | 0.11% | 3,200,488 |
| Nov 27, 2025 | 807.90 | 813.95 | 800.45 | 807.55 | 807.55 | 0.84% | 4,481,695 |
| Nov 26, 2025 | 790.15 | 803.00 | 787.20 | 800.80 | 800.80 | 1.45% | 3,842,280 |
| Nov 25, 2025 | 777.95 | 791.75 | 772.65 | 789.35 | 789.35 | 1.90% | 6,090,783 |
| Nov 24, 2025 | 782.85 | 788.10 | 771.85 | 774.65 | 774.65 | -0.39% | 5,666,985 |
| Nov 21, 2025 | 786.00 | 787.00 | 776.25 | 777.70 | 777.70 | -2.76% | 5,099,356 |
| Nov 20, 2025 | 799.80 | 802.65 | 789.30 | 799.80 | 799.80 | 1.12% | 6,016,713 |
| Nov 19, 2025 | 797.15 | 798.80 | 790.00 | 790.95 | 790.95 | -0.78% | 3,005,726 |
| Nov 18, 2025 | 804.50 | 804.50 | 788.35 | 797.15 | 797.15 | -1.24% | 7,299,555 |
| Nov 17, 2025 | 801.00 | 809.00 | 799.75 | 807.15 | 807.15 | 0.44% | 2,770,547 |
| Nov 14, 2025 | 807.00 | 812.50 | 796.00 | 803.65 | 803.65 | -1.02% | 4,113,598 |
| Nov 13, 2025 | 803.00 | 816.50 | 799.00 | 811.95 | 811.95 | 2.21% | 5,854,638 |
| Nov 12, 2025 | 798.00 | 809.00 | 791.75 | 794.40 | 794.40 | 0.08% | 7,589,035 |
| Nov 11, 2025 | 790.80 | 794.70 | 778.10 | 793.75 | 793.75 | 1.09% | 5,411,465 |
| Nov 10, 2025 | 792.00 | 799.90 | 783.85 | 785.20 | 785.20 | -0.66% | 5,914,226 |
| Nov 7, 2025 | 788.50 | 802.60 | 783.00 | 790.40 | 790.40 | 0.25% | 13,189,010 |
| Nov 6, 2025 | 788.00 | 795.00 | 770.15 | 788.40 | 788.40 | -5.17% | 34,786,630 |
| Nov 4, 2025 | 841.55 | 847.00 | 829.25 | 831.40 | 831.40 | -1.86% | 4,673,187 |
| Nov 3, 2025 | 847.85 | 856.00 | 842.60 | 847.20 | 847.20 | -0.08% | 4,885,067 |
| Oct 31, 2025 | 856.95 | 860.60 | 845.70 | 847.85 | 847.85 | -1.57% | 4,138,495 |
| Oct 30, 2025 | 852.10 | 864.00 | 848.10 | 861.35 | 861.35 | 0.60% | 4,704,178 |
| Oct 29, 2025 | 854.00 | 858.85 | 849.55 | 856.25 | 856.25 | 0.86% | 5,663,683 |
| Oct 28, 2025 | 838.00 | 859.90 | 837.00 | 848.95 | 848.95 | 0.96% | 8,010,504 |
| Oct 27, 2025 | 834.90 | 845.10 | 827.00 | 840.85 | 840.85 | 1.99% | 7,308,067 |
| Oct 24, 2025 | 811.35 | 826.50 | 811.35 | 824.45 | 824.45 | 4.04% | 16,905,390 |
| Oct 23, 2025 | 791.50 | 799.85 | 784.00 | 792.40 | 792.40 | 0.95% | 5,916,416 |
| Oct 21, 2025 | 791.00 | 791.95 | 782.50 | 784.95 | 784.95 | -0.18% | 457,667 |
| Oct 20, 2025 | 774.30 | 789.45 | 772.05 | 786.35 | 786.35 | 1.75% | 4,845,432 |
| Oct 17, 2025 | 780.00 | 781.95 | 766.00 | 772.80 | 772.80 | -0.94% | 3,254,932 |
| Oct 16, 2025 | 765.10 | 780.85 | 763.50 | 780.10 | 780.10 | 2.07% | 4,180,590 |
| Oct 15, 2025 | 765.00 | 768.70 | 759.35 | 764.25 | 764.25 | 0.55% | 5,690,264 |
| Oct 14, 2025 | 776.05 | 781.55 | 754.45 | 760.10 | 760.10 | -1.31% | 3,510,594 |