Hindalco Industries Limited (NSE:HINDALCO)
India
· Delayed Price · Currency is INR 1,067.20
-7.10 (-0.66%)
Apr 29, 2026, 3:29 PM IST
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,078.00 | 1,080.00 | 1,053.00 | 1,066.50 | - | -0.73% | 850,369 |
| Apr 28, 2026 | 1,060.00 | 1,079.70 | 1,055.15 | 1,074.30 | 1,074.30 | 1.18% | 7,798,496 |
| Apr 27, 2026 | 1,058.35 | 1,066.50 | 1,052.00 | 1,061.80 | 1,061.80 | 1.28% | 4,241,483 |
| Apr 24, 2026 | 1,031.00 | 1,054.00 | 1,027.55 | 1,048.35 | 1,048.35 | 0.67% | 4,526,003 |
| Apr 23, 2026 | 1,039.75 | 1,049.00 | 1,031.15 | 1,041.35 | 1,041.35 | 0.14% | 4,370,028 |
| Apr 22, 2026 | 1,030.00 | 1,043.35 | 1,017.00 | 1,039.90 | 1,039.90 | 1.79% | 4,474,181 |
| Apr 21, 2026 | 1,018.00 | 1,023.20 | 1,011.40 | 1,021.65 | 1,021.65 | 0.63% | 3,002,043 |
| Apr 20, 2026 | 1,031.00 | 1,034.00 | 1,011.40 | 1,015.25 | 1,015.25 | -2.29% | 4,286,182 |
| Apr 17, 2026 | 1,036.50 | 1,040.75 | 1,025.00 | 1,039.00 | 1,039.00 | -0.09% | 4,301,884 |
| Apr 16, 2026 | 1,016.90 | 1,048.70 | 1,013.00 | 1,039.90 | 1,039.90 | 2.81% | 10,942,170 |
| Apr 15, 2026 | 1,036.00 | 1,038.00 | 1,002.10 | 1,011.45 | 1,011.45 | 3.39% | 11,075,340 |
| Apr 13, 2026 | 978.05 | 988.60 | 965.60 | 978.25 | 978.25 | -1.40% | 4,754,347 |
| Apr 10, 2026 | 995.35 | 995.55 | 978.65 | 992.10 | 992.10 | 0.65% | 6,013,190 |
| Apr 9, 2026 | 959.00 | 989.85 | 952.25 | 985.65 | 985.65 | 3.56% | 9,386,595 |
| Apr 8, 2026 | 975.00 | 977.00 | 947.35 | 951.80 | 951.80 | -0.28% | 8,174,489 |
| Apr 7, 2026 | 933.95 | 964.90 | 932.95 | 954.50 | 954.50 | 2.92% | 11,877,730 |
| Apr 6, 2026 | 917.20 | 935.75 | 917.20 | 927.45 | 927.45 | 1.22% | 5,555,538 |
| Apr 2, 2026 | 898.95 | 920.95 | 884.80 | 916.25 | 916.25 | 1.29% | 7,698,211 |
| Apr 1, 2026 | 909.00 | 922.50 | 900.10 | 904.60 | 904.60 | 2.28% | 7,777,034 |
| Mar 30, 2026 | 876.00 | 913.00 | 876.00 | 884.45 | 884.45 | 2.05% | 12,727,300 |
| Mar 27, 2026 | 860.00 | 872.95 | 854.75 | 866.70 | 866.70 | -0.22% | 4,104,597 |
| Mar 25, 2026 | 866.00 | 874.80 | 862.30 | 868.65 | 868.65 | 1.64% | 4,491,373 |
| Mar 24, 2026 | 849.00 | 864.50 | 843.50 | 854.65 | 854.65 | 1.71% | 3,526,970 |
| Mar 23, 2026 | 855.00 | 857.35 | 835.95 | 840.25 | 840.25 | -3.89% | 11,372,780 |
| Mar 20, 2026 | 884.95 | 907.50 | 870.00 | 874.25 | 874.25 | -2.54% | 10,063,630 |
| Mar 19, 2026 | 912.00 | 933.05 | 892.15 | 897.05 | 897.05 | -3.86% | 4,733,569 |
| Mar 18, 2026 | 932.90 | 938.40 | 923.00 | 933.05 | 933.05 | -0.38% | 3,906,519 |
| Mar 17, 2026 | 928.90 | 942.00 | 916.35 | 936.65 | 936.65 | 1.68% | 4,862,641 |
| Mar 16, 2026 | 906.85 | 943.15 | 901.30 | 921.15 | 921.15 | 1.22% | 10,755,610 |
| Mar 13, 2026 | 967.00 | 968.15 | 904.30 | 910.05 | 910.05 | -6.16% | 10,347,180 |
| Mar 12, 2026 | 968.00 | 972.00 | 934.45 | 969.75 | 969.75 | 1.11% | 4,664,967 |
| Mar 11, 2026 | 959.95 | 978.90 | 952.50 | 959.10 | 959.10 | 0.26% | 4,456,510 |
| Mar 10, 2026 | 956.00 | 959.75 | 933.35 | 956.60 | 956.60 | 1.19% | 4,839,199 |
| 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 |