Hindalco Industries Limited (LUX:HINDA)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 9.15
+0.15 (1.67%)
At close: Dec 5, 2025
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Nov 21, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | - |
| Nov 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Nov 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Nov 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Nov 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Nov 14, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Nov 13, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| Nov 12, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Nov 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Nov 7, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.81% | - |
| Nov 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Nov 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Oct 31, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Oct 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Oct 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Oct 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Oct 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Oct 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.44% | - |
| Oct 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Oct 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Oct 20, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Oct 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Oct 16, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Oct 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Oct 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Oct 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Oct 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Oct 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Oct 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Oct 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Sep 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Sep 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Sep 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Sep 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Sep 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |