tiprankstipranks
Trending News
More News >
Hindalco Industries Limited (IN:HINDALCO)
:HINDALCO
India Market

Hindalco Industries Limited (HINDALCO) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
692.00
696.45
683.10
685.85
685.85
-0.96%
241,276
1.18
Jul 07, 2025
696.95
697.40
688.45
692.50
692.50
-0.98%
215,330
1.07
Jul 04, 2025
692.05
700.45
689.30
699.35
699.35
+0.87%
81,500
0.39
Jul 03, 2025
700.05
708.30
692.00
693.35
693.35
-0.69%
99,618
0.48
Jul 02, 2025
695.30
705.75
693.75
698.15
698.15
+0.56%
73,404
0.35
Jul 01, 2025
691.25
699.40
684.50
694.25
694.25
+0.17%
259,925
1.26
Jun 30, 2025
698.20
699.35
691.45
693.05
693.05
-0.65%
233,878
1.15
Jun 27, 2025
696.95
700.15
691.55
697.60
697.60
+1.02%
851,740
4.44
Jun 26, 2025
672.95
692.60
672.95
690.55
690.55
+2.70%
134,402
0.70
Jun 25, 2025
678.50
678.50
668.05
672.40
672.40
+0.43%
366,577
1.94
Jun 24, 2025
665.35
673.90
665.00
669.55
669.55
+1.19%
358,724
1.94
Jun 23, 2025
641.05
665.95
640.50
661.70
661.70
+1.95%
89,602
0.49
Jun 20, 2025
641.45
654.35
638.25
649.05
649.05
+1.18%
79,870
0.43
Jun 19, 2025
640.50
645.00
635.35
641.45
641.45
-0.58%
128,601
0.70
Jun 18, 2025
641.25
648.80
638.25
645.20
645.20
+0.61%
172,921
0.91
Jun 17, 2025
649.60
650.45
638.00
641.30
641.30
-1.29%
350,222
1.88
Jun 16, 2025
641.55
650.50
636.10
649.70
649.70
+1.27%
37,375
0.20
Jun 13, 2025
642.35
647.90
636.80
641.55
641.55
-1.45%
194,634
1.03
Jun 12, 2025
657.95
661.50
648.30
651.00
651.00
-0.62%
59,330
0.31
Jun 11, 2025
659.90
662.75
653.90
655.05
655.05
-0.40%
43,776
0.23
Jun 10, 2025
654.00
663.20
652.30
657.65
657.65
+1.08%
77,062
0.40
Jun 09, 2025
655.40
655.40
649.35
650.65
650.65
+0.12%
43,047
0.22
Jun 06, 2025
636.05
651.20
635.10
649.85
649.85
+1.97%
175,966
0.91
Jun 05, 2025
636.75
641.30
633.45
637.30
637.30
+0.20%
66,005
0.34
Jun 04, 2025
633.00
640.60
630.60
636.00
636.00
+0.67%
43,962
0.22
Jun 03, 2025
631.80
640.75
630.00
631.75
631.75
+0.06%
85,254
0.43
Jun 02, 2025
630.95
635.15
617.90
631.40
631.40
-0.31%
83,391
0.42
May 30, 2025
649.85
651.00
632.15
633.35
633.35
-2.56%
163,865
0.75
May 29, 2025
650.20
653.35
645.00
650.00
650.00
-0.03%
81,708
0.37
May 28, 2025
655.05
662.40
648.35
650.20
650.20
-1.40%
87,767
0.40
May 27, 2025
662.95
665.05
656.65
659.45
659.45
-0.29%
77,103
0.35
May 26, 2025
655.00
669.85
653.80
661.35
661.35
+1.71%
240,086
1.10
May 23, 2025
654.75
655.40
642.55
650.25
650.25
+0.11%
573,960
2.64
May 22, 2025
663.75
663.75
642.55
649.55
649.55
-2.01%
109,067
0.50
May 21, 2025
664.95
671.50
655.00
662.85
662.85
+0.02%
217,176
1.01
May 20, 2025
666.00
671.05
655.55
662.70
662.70
+0.71%
227,301
1.06
May 19, 2025
659.65
661.95
652.00
658.00
658.00
+0.08%
81,572
0.38
May 16, 2025
659.95
662.00
654.30
657.45
657.45
-0.60%
1,353,705
6.96
May 15, 2025
650.00
663.40
646.25
661.40
661.40
+1.65%
192,233
1.00
May 14, 2025
635.00
652.70
634.00
650.65
650.65
+2.50%
177,577
0.93
May 13, 2025
644.90
647.00
632.00
634.75
634.75
-2.62%
149,716
0.79
May 12, 2025
635.35
654.00
635.35
651.85
651.85
+3.91%
205,384
1.09
May 09, 2025
602.10
630.10
602.10
627.30
627.30
+1.44%
107,176
0.54
May 08, 2025
638.00
638.00
615.05
618.40
618.40
-2.82%
103,192
0.52
May 07, 2025
625.10
638.55
625.10
636.35
636.35
+1.06%
53,365
0.27
May 06, 2025
637.05
642.50
627.40
629.70
629.70
-0.62%
108,068
0.54
May 05, 2025
634.35
641.50
630.00
633.60
633.60
+0.25%
102,055
0.51
May 02, 2025
624.05
650.15
622.20
632.05
632.05
+1.35%
139,561
0.69
Apr 30, 2025
622.65
632.65
617.10
623.65
623.65
+0.16%
127,409
0.63
Apr 29, 2025
630.95
634.45
621.40
622.65
622.65
-0.98%
80,373
0.40
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis