BSE - Free Realtime Quote INR

Hindalco Industries Limited (HINDALCO.BO)

Compare
605.00
-2.95
(-0.49%)
As of 11:19:23 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025609.00614.50600.00605.00605.00180,289
Jan 23, 2025610.00616.00606.95607.95607.95109,191
Jan 22, 2025613.35615.40606.00613.70613.70115,876
Jan 21, 2025621.75628.05613.30614.80614.8056,373
Jan 20, 2025619.70621.70612.40618.05618.0571,412
Jan 17, 2025603.05618.90603.05617.05617.0583,530
Jan 16, 2025598.50607.00591.30602.45602.4571,978
Jan 15, 2025591.20596.00586.65591.40591.4092,828
Jan 14, 2025564.05592.00564.05591.05591.05290,816
Jan 13, 2025571.00573.90562.50563.65563.65173,265
Jan 10, 2025588.75588.75571.60574.50574.50279,577
Jan 9, 2025580.05596.75578.05589.65589.65165,939
Jan 8, 2025582.05587.80577.50586.60586.60164,705
Jan 7, 2025573.00588.40572.25584.60584.6091,744
Jan 6, 2025591.15599.65571.80574.10574.10296,560
Jan 3, 2025602.35602.35590.10591.10591.10128,878
Jan 2, 2025596.00600.60588.60599.05599.0596,915
Jan 1, 2025603.85603.85587.60593.05593.05115,396
Dec 31, 2024601.10606.00597.30601.70601.7092,432
Dec 30, 2024617.40620.00599.45602.20602.20187,180
Dec 27, 2024628.90632.85615.75617.10617.10390,269
Dec 26, 2024629.95632.00627.00628.90628.90235,335
Dec 24, 2024634.25638.10625.70628.40628.40573,295
Dec 23, 2024624.85635.70624.85634.00634.0063,140
Dec 20, 2024629.00640.30620.70623.75623.7591,887
Dec 19, 2024621.95633.00614.40629.50629.50114,880
Dec 18, 2024641.65642.00628.40633.50633.5047,285
Dec 17, 2024651.70653.00637.25638.50638.5061,555
Dec 16, 2024660.75667.15652.50653.15653.1568,970
Dec 13, 2024667.90667.90648.20662.00662.00136,429
Dec 12, 2024677.65680.00661.95669.15669.15202,396
Dec 11, 2024672.80679.65668.30670.25670.2561,234
Dec 10, 2024675.00675.00665.00668.85668.85248,183
Dec 9, 2024669.95672.00654.50670.65670.65117,453
Dec 6, 2024671.70676.40667.30670.00670.0058,779
Dec 5, 2024663.10673.80658.90669.65669.65137,479
Dec 4, 2024669.85671.00660.00663.10663.1035,332
Dec 3, 2024665.00669.15657.15667.15667.15143,096
Dec 2, 2024656.00663.20653.65662.50662.5098,112
Nov 29, 2024655.75658.30649.15656.20656.2073,851
Nov 28, 2024661.10663.05647.55650.35650.35391,391
Nov 27, 2024669.35670.00660.30661.40661.40150,389
Nov 26, 2024664.30670.35659.50665.80665.8072,603
Nov 25, 2024659.95662.35655.00659.75659.7562,844
Nov 22, 2024653.75657.10647.40652.00652.0092,563
Nov 21, 2024642.90653.60635.00647.85647.85231,085
Nov 19, 2024654.95655.95638.05640.55640.55163,041
Nov 18, 2024640.10663.00640.10651.15651.15298,910
Nov 14, 2024629.05636.45625.35627.15627.15350,591
Nov 13, 2024649.80649.80622.80626.80626.80154,544
Nov 12, 2024672.20673.35648.60651.20651.20331,596
Nov 11, 2024649.75657.50638.65655.20655.20147,044
Nov 8, 2024653.00660.20647.35650.15650.15322,041
Nov 7, 2024682.95686.65646.10648.35648.35775,132
Nov 6, 2024705.05714.10687.85708.25708.25138,238
Nov 4, 2024689.95689.95662.00674.80674.8079,651
Nov 1, 2024688.20693.95687.20690.20690.2053,895
Oct 31, 2024693.55693.55679.30686.05686.051,625,412
Oct 29, 2024690.35695.60676.65693.35693.35127,962
Oct 28, 2024668.05696.80668.05693.05693.0592,991
Oct 25, 2024690.75692.60668.65679.15679.1589,546
Oct 24, 2024716.95716.95666.80690.30690.30389,385
Oct 23, 2024713.05730.80713.05717.45717.4549,229
Oct 22, 2024737.95745.15718.05719.80719.8057,034
Oct 21, 2024758.45765.85737.10739.40739.4047,181
Oct 18, 2024739.90756.10724.95753.40753.4088,746
Oct 17, 2024740.00747.00732.00734.60734.60144,977
Oct 16, 2024727.05738.80726.35732.85732.8562,378
Oct 15, 2024743.05748.20721.00726.95726.9548,448
Oct 14, 2024747.30755.40739.50742.75742.7548,889
Oct 11, 2024732.05749.85732.05747.30747.30104,309
Oct 10, 2024733.95738.00726.80729.90729.9076,723
Oct 9, 2024710.60735.90710.60727.65727.65119,418
Oct 8, 2024709.00731.70708.80722.50722.5096,582
Oct 7, 2024753.95753.95722.45731.10731.10214,375
Oct 4, 2024745.95757.30740.05747.95747.95100,793
Oct 3, 2024750.95772.00745.00747.05747.05151,810
Oct 1, 2024754.90765.25745.00761.50761.50171,468
Sep 30, 2024754.65764.40750.35755.95755.95369,022
Sep 27, 2024746.05757.70742.05747.40747.40247,793
Sep 26, 2024719.40736.15711.00734.50734.50277,258
Sep 25, 2024722.75731.00715.60718.05718.05405,307
Sep 24, 2024698.85719.80695.00717.95717.95461,131
Sep 23, 2024695.00697.00688.00690.45690.4581,670
Sep 20, 2024690.50698.55690.00694.40694.40172,751
Sep 19, 2024685.85690.00668.30684.55684.55259,150
Sep 18, 2024685.00687.85673.35685.10685.1042,218
Sep 17, 2024688.25692.00680.90682.40682.40138,175
Sep 16, 2024680.00687.75676.55685.45685.4566,798
Sep 13, 2024685.00686.60670.70673.15673.15115,169
Sep 12, 2024656.05677.70651.60676.05676.05229,585
Sep 11, 2024659.50659.50645.60647.30647.3051,079
Sep 10, 2024662.95666.60653.90659.10659.1077,681
Sep 9, 2024666.10666.10650.25658.70658.70129,658
Sep 6, 2024669.90676.85665.45667.15667.1587,180
Sep 5, 2024668.25672.50667.50669.95669.9542,362
Sep 4, 2024665.90673.65661.35666.55666.55161,762
Sep 3, 2024687.00692.20677.35678.90678.90234,572
Sep 2, 2024707.65707.65683.00684.00684.00140,854
Aug 30, 2024700.05708.00695.10701.30701.30103,385
Aug 29, 2024700.00702.00691.80700.25700.25165,444
Aug 28, 2024704.25710.95701.00705.45705.45145,258
Aug 26, 2024691.35713.00689.80711.65711.65289,263
Aug 23, 2024691.30694.45677.90685.05685.05116,660
Aug 22, 2024690.15692.15677.20685.50685.50104,204
Aug 21, 2024671.95696.30666.75685.50685.50184,712
Aug 20, 2024662.20674.20661.05672.60672.60137,326
Aug 19, 2024635.75660.00635.75658.80658.80298,448
Aug 16, 2024634.15641.35630.25634.20634.20233,843
Aug 14, 2024632.70633.80611.80621.55621.55176,884
Aug 13, 2024635.35635.35619.40621.15621.15212,667
Aug 12, 2024621.95634.20617.00629.55629.5598,646
Aug 9, 2024 3.50 Dividend
Aug 9, 2024622.00626.35615.00622.65622.6570,338
Aug 8, 2024627.45631.15613.15614.00610.50142,197
Aug 7, 2024628.95629.45617.00624.80621.2499,670
Aug 6, 2024620.15628.50607.80610.10606.62144,495
Aug 5, 2024628.95630.00609.15614.25610.75341,719
Aug 2, 2024660.20665.30646.80648.30644.60177,091
Aug 1, 2024680.95690.40667.70673.65669.81327,954
Jul 31, 2024667.75674.35664.50668.50664.69317,528
Jul 30, 2024666.45666.45654.95660.45656.6993,339
Jul 29, 2024677.95677.95665.25666.50662.70425,526
Jul 26, 2024658.80668.50655.15667.70663.8976,264
Jul 25, 2024643.20649.25633.35645.80642.12162,463
Jul 24, 2024653.50656.65645.05651.85648.1351,222
Jul 23, 2024672.45673.35639.00653.10649.38187,461
Jul 22, 2024662.30675.00650.30672.50668.67104,217
Jul 19, 2024683.80685.20658.95663.00659.22330,255
Jul 18, 2024689.95695.80684.25690.00686.07755,453
Jul 16, 2024701.00703.35689.40690.65686.7191,599
Jul 15, 2024690.75701.45688.65700.20696.21174,465
Jul 12, 2024698.80702.55686.35692.20688.2563,669
Jul 11, 2024702.95702.95693.35696.00692.03134,063
Jul 10, 2024709.95712.00685.30693.05689.10137,304
Jul 9, 2024701.85710.55695.50707.20703.17157,765
Jul 8, 2024704.90705.50691.90697.25693.2865,474
Jul 5, 2024694.75702.40693.35698.40694.42425,370
Jul 4, 2024696.20705.25690.55691.20687.26437,218
Jul 3, 2024697.45703.00683.30691.30687.36423,379
Jul 2, 2024691.95703.00688.50694.80690.84373,171
Jul 1, 2024696.05702.05688.50690.15686.22283,231
Jun 28, 2024687.05697.35686.25693.45689.50237,976
Jun 27, 2024679.50687.60672.50685.50681.59100,528
Jun 26, 2024684.75684.75671.30674.55670.7096,473
Jun 25, 2024685.30695.90680.70685.50681.59242,688
Jun 24, 2024683.05687.45674.65685.45681.54346,291
Jun 21, 2024684.95690.90677.30684.45680.55395,224
Jun 20, 2024665.00684.00661.85676.75672.89271,265
Jun 19, 2024681.35682.00660.15662.45658.67463,233
Jun 18, 2024679.05688.40676.60678.30674.43106,436
Jun 14, 2024689.00689.00677.40683.40679.50133,873
Jun 13, 2024678.00684.60677.40680.60676.72178,301
Jun 12, 2024674.10682.80672.20673.55669.71280,427
Jun 11, 2024680.60681.00672.10672.95669.1197,063
Jun 10, 2024679.75684.50673.15676.20672.35129,829
Jun 7, 2024679.50687.00672.35680.25676.37181,671
Jun 6, 2024695.30695.30672.80677.50673.64284,257
Jun 5, 2024629.95700.60608.40694.80690.84381,760
Jun 4, 2024704.95704.95594.00646.85643.16429,439
Jun 3, 2024710.05714.85693.00695.90691.93189,098
May 31, 2024700.55703.45685.05689.25685.32240,105
May 30, 2024705.90712.90693.55695.15691.19309,410
May 29, 2024694.70713.40682.65705.35701.33909,657
May 28, 2024681.00698.00678.20680.55676.67662,394
May 27, 2024686.45689.55675.60677.75673.89568,871
May 24, 2024678.15690.55671.25673.10669.26796,448
May 23, 2024679.95679.95666.05676.55672.69125,259
May 22, 2024699.45699.45677.50684.25680.35280,760
May 21, 2024665.70695.15663.40693.20689.25806,821
May 17, 2024654.85658.60650.50655.30651.56395,485
May 16, 2024659.80665.75643.15653.05649.33314,354
May 15, 2024651.20659.20649.85653.70649.97214,955
May 14, 2024643.55649.50638.35646.50642.81166,960
May 13, 2024625.65636.00614.55633.40629.79168,085
May 10, 2024620.35629.40618.00625.65622.0888,428
May 9, 2024638.00638.00615.45618.20614.68153,145
May 8, 2024617.85634.65615.15634.00630.39121,868
May 7, 2024648.40648.40611.65620.00616.47300,872
May 6, 2024654.40654.90629.45638.50634.86119,123
May 3, 2024655.95655.95638.50647.05643.36141,705
May 2, 2024636.00646.40628.45641.40637.74155,696
Apr 30, 2024652.90652.90642.30643.90640.23171,586
Apr 29, 2024656.55656.55641.15650.20646.49187,145
Apr 26, 2024651.70661.30644.00649.55645.85218,482
Apr 25, 2024636.30647.95628.20646.50642.81554,153
Apr 24, 2024612.25637.85608.45636.30632.67620,645
Apr 23, 2024615.55618.70610.35611.90608.41174,431
Apr 22, 2024619.30622.70612.75618.95615.42298,504
Apr 19, 2024610.00616.40600.80614.50611.00271,958
Apr 18, 2024616.25624.95609.95612.80609.31600,857
Apr 16, 2024612.65621.45607.40608.75605.28243,421
Apr 15, 2024610.00625.20605.50612.65609.16655,378
Apr 12, 2024608.40608.50595.85597.55594.14296,880
Apr 10, 2024594.50604.85590.85601.95598.52522,371
Apr 9, 2024579.05595.15574.05588.75585.39265,979
Apr 8, 2024572.50579.80571.00576.70573.4177,007
Apr 5, 2024572.20574.60568.00569.90566.652,121,680
Apr 4, 2024590.05590.05568.80577.85574.56225,582
Apr 3, 2024570.85584.00568.00576.60573.31268,852
Apr 2, 2024572.10572.50561.50571.25567.99139,899
Apr 1, 2024566.60574.25564.15568.30565.06170,362
Mar 28, 2024562.95566.40555.10560.45557.2672,569
Mar 27, 2024569.90569.90556.55557.55554.37254,868
Mar 26, 2024544.70561.00544.70559.40556.21100,585
Mar 22, 2024540.95550.40537.55547.45544.3388,531
Mar 21, 2024538.35545.30535.00539.60536.52126,572
Mar 20, 2024533.85535.05516.50527.55524.54160,499
Mar 19, 2024531.15539.80529.50534.00530.96305,356
Mar 18, 2024531.50535.20527.00530.60527.58237,913
Mar 15, 2024523.55534.30517.60533.10530.06425,022
Mar 14, 2024510.05526.50507.25525.60522.60229,889
Mar 13, 2024530.00530.00501.10506.15503.26214,743
Mar 12, 2024533.80536.35525.45528.65525.64186,366
Mar 11, 2024540.00543.40532.00533.20530.16234,061
Mar 7, 2024530.05540.75529.75536.60533.54398,242
Mar 6, 2024522.10527.75514.00526.90523.90193,223
Mar 5, 2024524.65528.50520.15522.10519.12177,573
Mar 4, 2024524.00529.90520.25525.10522.11199,752
Mar 1, 2024513.95522.00510.85519.10516.14395,767
Feb 29, 2024509.95509.95499.05503.10500.23125,111
Feb 28, 2024512.00514.50502.00503.75500.88160,431
Feb 27, 2024506.00511.90504.70509.30506.40260,184
Feb 26, 2024520.65520.65504.05505.05502.17165,772
Feb 23, 2024525.00525.00517.05518.25515.30370,636
Feb 22, 2024515.55522.20514.10521.25518.28405,128
Feb 21, 2024534.25536.05510.00511.90508.98929,599
Feb 20, 2024512.50515.80506.75511.80508.88190,778
Feb 19, 2024519.85519.85511.80512.50509.58127,832
Feb 16, 2024522.65522.65511.05515.50512.56289,056
Feb 15, 2024512.20518.45507.80513.35510.42466,163
Feb 14, 2024515.00516.20503.30508.35505.45392,059
Feb 13, 2024541.85541.85496.80509.95507.041,129,814
Feb 12, 2024592.75601.55580.00582.35579.03197,290
Feb 9, 2024601.00601.35576.10591.60588.23194,107
Feb 8, 2024590.05608.80588.85601.40597.97434,698
Feb 7, 2024587.40601.95585.00592.65589.27234,603
Feb 6, 2024579.60587.75569.50584.70581.3787,012
Feb 5, 2024584.60590.55576.05579.60576.30464,237
Feb 2, 2024575.15589.00573.10584.00580.67149,727
Feb 1, 2024582.85582.85570.30571.15567.89265,767
Jan 31, 2024571.75580.45569.00579.35576.0594,237
Jan 30, 2024568.15583.90567.10569.25566.01389,521
Jan 29, 2024567.25572.35561.75567.95564.71138,264
Jan 25, 2024566.90569.70558.30567.70564.46411,726
Jan 24, 2024545.05566.90545.05565.40562.18214,291

Related Tickers

HINDALUMI.BO Hind Aluminium Industries Limited
71.20
-0.31%
 
1378.HK CHINAHONGQIAO
13.180
+4.11%
 
2600.HK Aluminum Corporation of China Limited
5.020
+4.15%
 
NATIONALUM.NS National Aluminium Company Limited
205.81
+0.00%