NSE - Delayed Quote
INR
Hindalco Industries Limited (HINDALCO.NS)
884.70
-1.60
(-0.18%)
At close: October 30 at 3:28:16 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
882.30
892.50
876.10
884.70
884.70
2,767,127
Oct 29, 2026
891.00
893.40
880.00
886.30
886.30
5,001,813
Oct 28, 2026
895.00
901.00
890.45
893.75
893.75
2,990,008
Oct 27, 2026
881.00
894.50
881.00
891.20
891.20
3,781,601
Oct 26, 2026
862.00
891.65
851.10
885.65
885.65
4,052,239
Oct 23, 2026
871.05
873.75
852.00
869.85
869.85
7,673,669
Oct 22, 2026
880.00
892.05
870.00
885.60
885.60
3,615,309
Oct 21, 2026
902.00
912.05
885.00
892.85
892.85
3,259,366
Oct 19, 2026
908.50
916.70
899.65
900.45
900.45
2,007,016
Oct 16, 2026
895.00
911.85
892.30
908.00
908.00
3,402,593
Oct 15, 2026
869.00
897.85
857.15
893.85
893.85
5,712,476
Oct 14, 2026
899.20
899.90
882.50
882.50
882.50
3,086,924
Oct 13, 2026
886.00
902.25
882.65
902.25
902.25
5,204,400
Oct 12, 2026
900.35
908.85
882.50
882.50
882.50
2,605,830
Oct 9, 2026
893.85
900.60
886.80
900.35
900.35
3,499,215
Oct 8, 2026
910.00
910.85
886.50
890.15
890.15
3,807,802
Oct 7, 2026
930.10
937.85
910.85
910.85
910.85
3,792,281
Oct 6, 2026
945.35
950.40
935.10
940.50
940.50
2,991,457
Oct 5, 2026
953.50
954.05
931.10
938.40
938.40
4,401,291
Oct 1, 2026
935.00
946.65
923.50
941.85
941.85
5,877,840
Sep 30, 2026
950.20
956.80
941.10
941.80
941.80
4,420,021
Sep 29, 2026
955.90
963.50
947.10
955.20
955.20
5,092,531
Sep 28, 2026
972.00
972.90
951.10
955.90
955.90
3,354,458
Sep 25, 2026
979.20
983.40
971.20
977.00
977.00
2,469,481
Sep 24, 2026
983.50
991.90
976.50
982.00
982.00
4,331,000
Sep 23, 2026
979.50
1,003.80
978.20
1,003.80
1,003.80
5,158,521
Sep 22, 2026
987.00
987.50
967.10
973.00
973.00
3,336,085
Sep 21, 2026
987.00
993.50
976.00
981.20
981.20
3,348,127
Sep 18, 2026
982.90
999.30
979.40
986.50
986.50
8,310,236
Sep 17, 2026
972.00
987.20
970.50
980.50
980.50
2,724,042
Sep 16, 2026
956.40
978.50
956.40
972.70
972.70
3,439,776
Sep 15, 2026
980.10
981.00
958.70
958.70
958.70
2,245,506
Sep 11, 2026
990.00
992.80
973.10
981.50
981.50
4,754,493
Sep 10, 2026
1,027.50
1,029.50
1,007.80
1,014.00
1,014.00
2,172,772
Sep 9, 2026
1,013.90
1,032.40
1,010.70
1,026.90
1,026.90
3,255,790
Sep 8, 2026
1,014.00
1,024.70
1,007.50
1,009.00
1,009.00
3,094,146
Sep 7, 2026
1,011.10
1,014.80
999.80
1,006.00
1,006.00
1,848,438
Sep 4, 2026
1,012.90
1,020.80
1,005.00
1,011.00
1,011.00
3,682,428
Sep 3, 2026
1,014.50
1,022.50
1,002.10
1,010.00
1,010.00
1,459,349
Sep 2, 2026
1,004.00
1,011.20
998.20
1,009.70
1,009.70
1,902,917
Sep 1, 2026
1,023.00
1,033.90
1,010.00
1,014.40
1,014.40
2,765,114
Aug 31, 2026
1,029.90
1,029.90
1,005.40
1,015.45
1,015.45
5,759,006
Aug 28, 2026
1,030.00
1,037.40
1,025.95
1,037.40
1,037.40
1,687,987
Aug 27, 2026
1,060.50
1,061.80
1,020.05
1,024.00
1,024.00
3,635,432
Aug 26, 2026
1,052.65
1,059.50
1,039.15
1,053.00
1,053.00
2,289,903
Aug 25, 2026
1,055.00
1,057.00
1,040.45
1,051.05
1,051.05
3,495,294
Aug 24, 2026
1,047.95
1,058.50
1,043.30
1,058.50
1,058.50
4,052,159
Aug 21, 2026
1,029.80
1,040.45
1,024.60
1,034.00
1,034.00
2,644,211
Aug 20, 2026
1,044.00
1,048.00
1,013.00
1,029.85
1,029.85
4,321,761
Aug 19, 2026
1,030.60
1,039.20
1,025.55
1,038.95
1,038.95
2,125,136
Aug 18, 2026
1,048.95
1,050.60
1,038.00
1,041.60
1,041.60
2,525,385
Aug 17, 2026
1,033.00
1,060.00
1,032.70
1,049.90
1,049.90
3,062,996
Aug 14, 2026
1,035.80
1,036.80
1,021.35
1,029.50
1,029.50
3,423,326
Aug 13, 2026
1,072.30
1,073.00
1,040.00
1,046.25
1,046.25
4,983,399
Aug 12, 2026
1,063.20
1,087.95
1,056.90
1,078.50
1,078.50
8,786,842
Aug 11, 2026
1,053.40
1,068.75
1,049.10
1,049.10
1,049.10
4,831,839
Aug 10, 2026
1,065.00
1,068.35
1,040.45
1,054.05
1,054.05
7,055,761
Aug 7, 2026
1,017.00
1,059.60
1,017.00
1,059.60
1,059.60
9,284,747
Aug 6, 2026
1,044.00
1,044.00
1,016.00
1,027.00
1,027.00
6,345,953
Aug 5, 2026
1,028.50
1,040.00
1,011.30
1,040.00
1,040.00
5,041,671
Aug 4, 2026
995.00
1,020.00
993.10
1,020.00
1,020.00
7,690,755
Aug 3, 2026
990.00
994.90
981.35
994.90
994.90
5,617,219
Jul 31, 2026
979.80
988.00
971.05
974.45
974.45
5,579,336
Jul 30, 2026
968.00
973.05
960.60
970.40
970.40
4,259,226
Jul 29, 2026
940.00
964.80
938.15
962.45
962.45
2,939,377
Jul 28, 2026
945.00
947.90
935.10
936.40
936.40
3,835,947
Jul 27, 2026
944.45
951.25
943.05
945.25
945.25
2,035,425
Jul 24, 2026
947.60
950.90
939.70
942.80
942.80
4,494,329
Jul 23, 2026
950.00
964.00
947.55
955.65
955.65
4,722,307
Jul 22, 2026
955.00
961.95
945.20
950.00
950.00
4,055,709
Jul 21, 2026
944.15
956.30
941.00
951.40
951.40
4,965,762
Jul 20, 2026
944.35
957.75
944.15
947.80
947.80
3,996,887
Jul 17, 2026
955.00
959.10
939.50
944.15
944.15
4,222,686
Jul 16, 2026
972.40
972.40
957.20
959.30
959.30
3,388,958
Jul 15, 2026
972.00
976.00
953.00
955.80
955.80
5,279,138
Jul 14, 2026
964.00
998.00
964.00
974.30
974.30
8,061,017
Jul 13, 2026
963.10
971.70
956.45
966.85
966.85
4,070,887
Jul 10, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
976.00
985.60
964.70
967.45
967.45
5,859,033
Jul 9, 2026
971.70
973.95
954.65
963.45
958.45
6,043,658
Jul 8, 2026
962.05
979.90
962.05
971.65
966.61
6,547,101
Jul 7, 2026
970.40
978.95
962.90
969.50
964.47
4,411,767
Jul 6, 2026
960.85
981.60
954.00
980.40
975.31
4,642,287
Jul 3, 2026
965.00
978.90
951.05
953.20
948.25
3,352,734
Jul 2, 2026
942.05
962.50
942.05
949.20
944.27
3,505,234
Jul 1, 2026
951.90
960.25
937.50
939.70
934.82
5,637,215
Jun 30, 2026
957.00
966.60
948.80
956.60
951.64
8,514,541
Jun 29, 2026
952.10
973.50
952.00
963.80
958.80
9,499,504
Jun 25, 2026
965.00
970.90
950.20
953.20
948.25
12,155,741
Jun 24, 2026
972.00
988.50
970.30
976.60
971.53
5,029,316
Jun 23, 2026
999.00
999.00
978.00
986.80
981.68
7,191,224
Jun 22, 2026
1,014.00
1,018.10
1,003.60
1,014.20
1,008.94
4,244,908
Jun 19, 2026
998.00
1,016.80
985.20
1,010.00
1,004.76
6,013,455
Jun 18, 2026
1,006.00
1,017.40
999.00
1,008.50
1,003.27
6,184,717
Jun 17, 2026
985.00
1,011.60
971.20
1,007.90
1,002.67
10,853,418
Jun 16, 2026
990.00
990.00
970.00
982.40
977.30
11,200,461
Jun 15, 2026
1,039.20
1,039.70
1,011.10
1,013.90
1,008.64
8,474,101
Jun 12, 2026
1,045.00
1,049.00
1,015.30
1,021.60
1,016.30
9,388,824
Jun 11, 2026
1,029.80
1,038.60
1,022.80
1,024.30
1,018.98
6,664,493
Jun 10, 2026
1,066.90
1,066.90
1,034.20
1,039.30
1,033.91
8,048,339
Jun 9, 2026
1,074.00
1,082.50
1,053.80
1,076.70
1,071.11
5,880,133
Jun 8, 2026
1,061.00
1,078.60
1,050.80
1,062.40
1,056.89
4,879,594
Jun 5, 2026
1,126.60
1,132.30
1,090.10
1,092.60
1,086.93
4,546,693
Jun 4, 2026
1,134.00
1,137.10
1,121.40
1,125.60
1,119.76
3,868,557
Jun 3, 2026
1,155.00
1,159.90
1,126.60
1,138.90
1,132.99
4,865,978
Jun 2, 2026
1,141.00
1,161.00
1,136.40
1,146.30
1,140.35
5,325,199
Jun 1, 2026
1,130.00
1,150.00
1,127.20
1,141.30
1,135.38
6,934,532
May 29, 2026
1,176.00
1,176.00
1,122.00
1,126.70
1,120.85
11,987,286
May 27, 2026
1,118.30
1,154.00
1,118.30
1,149.70
1,143.73
7,559,470
May 26, 2026
1,102.00
1,118.00
1,094.60
1,103.80
1,098.07
5,880,899
May 25, 2026
1,110.00
1,119.80
1,081.20
1,099.60
1,093.89
7,677,225
May 22, 2026
1,099.00
1,115.00
1,092.80
1,109.20
1,103.44
4,136,312
May 21, 2026
1,098.70
1,110.90
1,089.30
1,099.30
1,093.60
4,584,559
May 20, 2026
1,038.40
1,090.00
1,038.40
1,085.50
1,079.87
11,945,517
May 19, 2026
1,052.50
1,053.40
1,037.10
1,048.30
1,042.86
3,674,289
May 18, 2026
1,050.00
1,060.00
1,044.00
1,053.10
1,047.63
4,023,849
May 15, 2026
1,101.20
1,101.20
1,057.60
1,067.50
1,061.96
6,800,905
May 14, 2026
1,083.90
1,105.00
1,080.90
1,103.30
1,097.57
4,920,811
May 13, 2026
1,048.00
1,082.40
1,047.00
1,073.10
1,067.53
5,341,453
May 12, 2026
1,027.20
1,054.60
1,025.00
1,041.40
1,036.00
4,323,348
May 11, 2026
1,031.10
1,042.40
1,022.10
1,023.50
1,018.19
3,746,752
May 8, 2026
1,048.40
1,058.00
1,035.30
1,044.40
1,038.98
3,065,690
May 7, 2026
1,048.00
1,060.90
1,036.60
1,055.70
1,050.22
4,290,514
May 6, 2026
1,067.80
1,073.70
1,042.40
1,045.80
1,040.37
5,336,857
May 5, 2026
1,036.30
1,059.00
1,031.10
1,054.70
1,049.23
4,580,696
May 4, 2026
1,043.30
1,049.40
1,034.50
1,042.70
1,037.29
3,349,359
Apr 30, 2026
1,058.50
1,063.85
1,030.40
1,038.00
1,032.61
4,392,857
Apr 29, 2026
1,078.00
1,080.00
1,053.00
1,067.20
1,061.66
3,710,080
Apr 28, 2026
1,060.00
1,079.70
1,055.15
1,074.30
1,068.72
7,798,496
Apr 27, 2026
1,058.35
1,066.50
1,052.00
1,061.80
1,056.29
4,241,483
Apr 24, 2026
1,031.00
1,054.00
1,027.55
1,048.35
1,042.91
4,526,003
Apr 23, 2026
1,039.75
1,049.00
1,031.15
1,041.35
1,035.95
4,370,028
Apr 22, 2026
1,030.00
1,043.35
1,017.00
1,039.90
1,034.50
4,474,181
Apr 21, 2026
1,018.00
1,023.20
1,011.40
1,021.65
1,016.35
3,002,043
Apr 20, 2026
1,031.00
1,034.00
1,011.40
1,015.25
1,009.98
4,286,182
Apr 17, 2026
1,036.50
1,040.75
1,025.00
1,039.00
1,033.61
4,301,884
Apr 16, 2026
1,016.90
1,048.70
1,013.00
1,039.90
1,034.50
10,942,179
Apr 15, 2026
1,036.00
1,038.00
1,002.10
1,011.45
1,006.20
11,075,349
Apr 13, 2026
978.05
988.60
965.60
978.25
973.17
4,754,347
Apr 10, 2026
995.35
995.55
978.65
992.10
986.95
6,013,190
Apr 9, 2026
959.00
989.85
952.25
985.65
980.53
9,386,595
Apr 8, 2026
975.00
977.00
947.35
951.80
946.86
8,174,489
Apr 7, 2026
933.95
964.90
932.95
954.50
949.55
11,877,733
Apr 6, 2026
917.20
935.75
917.20
927.45
922.64
5,555,538
Apr 2, 2026
898.95
920.95
884.80
916.25
911.49
7,698,211
Apr 1, 2026
909.00
922.50
900.10
904.60
899.91
7,777,034
Mar 30, 2026
876.00
913.00
876.00
884.45
879.86
12,727,309
Mar 27, 2026
860.00
872.95
854.75
866.70
862.20
4,104,597
Mar 25, 2026
866.00
874.80
862.30
868.65
864.14
4,491,373
Mar 24, 2026
849.00
864.50
843.50
854.65
850.21
3,526,970
Mar 23, 2026
855.00
857.35
835.95
840.25
835.89
11,372,786
Mar 20, 2026
884.95
907.50
870.00
874.25
869.71
10,063,637
Mar 19, 2026
912.00
933.05
892.15
897.05
892.39
4,733,569
Mar 18, 2026
932.90
938.40
923.00
933.05
928.21
3,906,519
Mar 17, 2026
928.90
942.00
916.35
936.65
931.79
4,862,641
Mar 16, 2026
906.85
943.15
901.30
921.15
916.37
10,755,610
Mar 13, 2026
967.00
968.15
904.30
910.05
905.33
10,347,187
Mar 12, 2026
968.00
972.00
934.45
969.75
964.72
4,664,967
Mar 11, 2026
959.95
978.90
952.50
959.10
954.12
4,456,510
Mar 10, 2026
956.00
959.75
933.35
956.60
951.64
4,839,199
Mar 9, 2026
940.00
956.25
925.25
945.35
940.44
7,016,889
Mar 6, 2026
955.00
971.65
943.15
958.90
953.92
8,295,000
Mar 5, 2026
930.00
983.50
926.40
954.95
949.99
16,533,658
Mar 4, 2026
928.00
945.50
912.00
921.80
917.02
7,575,786
Mar 2, 2026
901.10
945.40
896.10
940.00
935.12
5,573,300
Feb 27, 2026
938.95
943.35
922.60
924.70
919.90
5,418,634
Feb 26, 2026
942.00
943.10
931.20
941.30
936.41
3,075,442
Feb 25, 2026
936.00
946.00
928.50
937.40
932.54
5,288,850
Feb 24, 2026
920.50
927.00
908.05
922.85
918.06
5,179,022
Feb 23, 2026
946.90
946.90
907.65
916.20
911.45
4,932,242
Feb 20, 2026
907.50
937.70
901.10
935.70
930.84
5,855,696
Feb 19, 2026
910.60
920.50
900.30
905.65
900.95
3,522,571
Feb 18, 2026
893.00
907.00
891.35
899.25
894.58
3,909,665
Feb 17, 2026
892.90
898.90
881.00
890.10
885.48
7,099,432
Feb 16, 2026
895.00
910.30
889.50
907.45
902.74
6,943,209
Feb 13, 2026
923.55
932.65
901.00
909.00
904.28
10,170,485
Feb 12, 2026
950.00
966.55
943.95
964.40
959.40
4,557,796
Feb 11, 2026
970.00
972.00
950.15
965.95
960.94
6,275,356
Feb 10, 2026
970.25
976.65
955.00
968.90
963.87
4,101,779
Feb 9, 2026
960.50
970.70
948.30
964.25
959.25
5,294,536
Feb 6, 2026
926.00
944.00
922.00
942.55
937.66
3,830,296
Feb 5, 2026
943.15
943.15
923.70
935.45
930.60
4,580,529
Feb 4, 2026
958.95
970.80
955.45
964.95
959.94
4,388,355
Feb 3, 2026
950.00
972.55
945.20
955.30
950.34
10,099,249
Feb 2, 2026
905.70
936.75
897.50
930.50
925.67
9,659,915
Jan 30, 2026
1,000.00
1,000.00
955.55
962.60
957.60
11,977,092
Jan 29, 2026
1,010.25
1,029.80
1,008.55
1,024.05
1,018.74
14,615,261
Jan 28, 2026
971.05
1,007.90
963.05
998.20
993.02
12,615,677
Jan 27, 2026
985.00
985.00
950.75
961.85
956.86
10,009,735
Jan 23, 2026
955.00
963.90
948.50
950.30
945.37
5,958,887
Jan 22, 2026
945.00
951.40
934.15
944.45
939.55
6,165,965
Jan 21, 2026
928.75
944.15
926.40
939.20
934.33
5,590,031
Jan 20, 2026
944.50
949.85
925.70
928.10
923.28
5,709,976
Jan 19, 2026
938.50
946.80
928.45
939.95
935.07
4,007,683
Jan 16, 2026
966.50
966.50
930.00
934.65
929.80
4,037,987
Jan 15, 2026
955.35
955.35
955.35
955.35
950.39
-
Jan 14, 2026
941.00
959.00
936.75
955.35
950.39
7,050,653
Jan 13, 2026
927.40
937.90
922.95
936.30
931.44
6,868,939
Jan 12, 2026
909.95
921.95
897.00
920.15
915.37
6,884,726
Jan 9, 2026
902.00
908.45
894.00
900.95
896.27
4,320,582
Jan 8, 2026
934.05
934.20
898.60
903.95
899.26
6,266,789
Jan 7, 2026
951.05
954.60
935.10
938.45
933.58
6,555,117
Jan 6, 2026
936.00
970.80
936.00
942.25
937.36
10,369,133
Jan 5, 2026
932.50
937.90
925.85
931.70
926.86
5,278,463
Jan 2, 2026
898.00
927.30
896.55
925.70
920.90
5,357,771
Jan 1, 2026
888.10
895.95
882.45
894.95
890.31
2,566,505
Dec 31, 2025
886.40
890.00
879.45
886.70
882.10
3,539,118
Dec 30, 2025
868.00
888.30
863.85
884.15
879.56
15,280,248
Dec 29, 2025
886.00
887.45
860.90
865.00
860.51
9,836,341
Dec 26, 2025
865.25
874.75
861.00
872.90
868.37
2,334,952
Dec 24, 2025
865.95
882.30
862.15
864.45
859.96
3,683,590
Dec 23, 2025
871.00
871.80
860.85
863.85
859.37
5,452,783
Dec 22, 2025
860.00
872.35
857.25
864.55
860.06
4,865,457
Dec 19, 2025
858.00
864.40
847.55
852.00
847.58
4,939,377
Dec 18, 2025
850.00
861.95
847.50
856.70
852.25
4,174,631
Dec 17, 2025
844.05
851.90
840.10
848.80
844.40
3,270,389
Dec 16, 2025
845.00
845.00
831.15
837.15
832.81
2,713,249
Dec 15, 2025
851.95
856.25
845.30
847.85
843.45
2,521,938
Dec 12, 2025
830.80
855.00
830.60
852.10
847.68
8,178,645
Dec 11, 2025
826.00
830.90
821.15
824.35
820.07
3,098,584
Dec 10, 2025
816.05
831.75
813.60
821.75
817.49
5,280,811
Dec 9, 2025
819.00
819.40
803.10
812.90
808.68
3,394,966
Dec 8, 2025
825.80
833.50
817.25
819.45
815.20
4,354,685
Dec 5, 2025
811.55
831.90
808.00
823.25
818.98
4,273,147
Dec 4, 2025
824.00
826.25
809.00
810.80
806.59
3,381,601
Dec 3, 2025
810.80
819.60
800.95
816.30
812.06
4,948,661
Dec 2, 2025
811.00
813.50
802.60
806.85
802.66
4,237,151
Dec 1, 2025
817.95
817.95
808.20
810.80
806.59
2,064,678
Nov 28, 2025
812.20
815.00
807.20
808.40
804.20
3,200,488
Nov 27, 2025
807.90
813.95
800.45
807.55
803.36
4,481,695
Nov 26, 2025
790.15
803.00
787.20
800.80
796.64
3,842,280
Nov 25, 2025
777.95
791.75
772.65
789.35
785.25
6,090,783
Nov 24, 2025
782.85
788.10
771.85
774.65
770.63
5,666,985
Nov 21, 2025
786.00
787.00
776.25
777.70
773.66
5,099,356
Nov 20, 2025
799.80
802.65
789.30
799.80
795.65
6,016,713
Nov 19, 2025
797.15
798.80
790.00
790.95
786.85
3,005,726
Nov 18, 2025
804.50
804.50
788.35
797.15
793.01
7,299,555
Nov 17, 2025
801.00
809.00
799.75
807.15
802.96
2,770,547
Nov 14, 2025
807.00
812.50
796.00
803.65
799.48
4,113,598
Nov 13, 2025
803.00
816.50
799.00
811.95
807.74
5,854,638
Nov 12, 2025
798.00
809.00
791.75
794.40
790.28
7,589,035
Nov 11, 2025
790.80
794.70
778.10
793.75
789.63
5,411,465
Nov 10, 2025
792.00
799.90
783.85
785.20
781.13
5,914,226
Nov 7, 2025
788.50
802.60
783.00
790.40
786.30
13,189,011
Nov 6, 2025
788.00
795.00
770.15
788.40
784.31
34,786,635
Nov 4, 2025
841.55
847.00
829.25
831.40
827.09
4,673,187
Nov 3, 2025
847.85
856.00
842.60
847.20
842.80
4,885,067
Oct 31, 2025
856.95
860.60
845.70
847.85
843.45
4,138,495
Oct 30, 2025
852.10
864.00
848.10
861.35
856.88
4,704,178
