Hindalco Industries Limited (NSE:HINDALCO)
India
· Delayed Price · Currency is INR 823.25
+12.45 (1.54%)
At close: Dec 5, 2025
Hindalco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 772.25 | 774.60 | 767.20 | 770.20 | 770.20 | -0.48% | 3,077,938 |
| Oct 10, 2025 | 774.50 | 775.75 | 764.30 | 773.95 | 773.95 | -0.02% | 4,365,229 |
| Oct 9, 2025 | 770.25 | 780.00 | 769.25 | 774.10 | 774.10 | 0.77% | 6,806,889 |
| Oct 8, 2025 | 770.00 | 781.50 | 766.15 | 768.20 | 768.20 | 0.05% | 6,393,179 |
| Oct 7, 2025 | 771.00 | 780.75 | 765.90 | 767.80 | 767.80 | -1.15% | 4,918,764 |
| Oct 6, 2025 | 782.05 | 784.95 | 774.35 | 776.70 | 776.70 | -0.47% | 3,544,658 |
| Oct 3, 2025 | 766.00 | 790.60 | 764.10 | 780.35 | 780.35 | 1.88% | 6,522,416 |
| Oct 1, 2025 | 761.90 | 769.40 | 755.30 | 765.95 | 765.95 | 0.52% | 3,663,841 |
| Sep 30, 2025 | 759.95 | 769.70 | 758.05 | 761.95 | 761.95 | 1.08% | 4,718,308 |
| Sep 29, 2025 | 745.00 | 758.80 | 744.85 | 753.80 | 753.80 | 1.34% | 4,347,158 |
| Sep 26, 2025 | 745.90 | 749.50 | 731.95 | 743.85 | 743.85 | -0.24% | 3,636,265 |
| Sep 25, 2025 | 746.00 | 769.10 | 740.05 | 745.65 | 745.65 | 0.62% | 4,702,510 |
| Sep 24, 2025 | 744.00 | 748.95 | 737.70 | 741.05 | 741.05 | -0.65% | 2,415,165 |