Hindalco Industries Limited (INE038A01020)
NSE: HINDALCO | Series: EQ | Date of Listing: 08 Jan, 1997
-
LTP
653.10
-8.10 (-1.23 %) -
Open
658.00
668.70 -
High
658.00
669.00 -
Low
647.60
652.75 -
Close
652.65
661.20 -
52W High
772.65
03 Oct, 2024 -
52W Low
557.60
03 Feb, 2025
Upper Circuit: 727.32
Lower Circuit: 595.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 658.00 | 658.00 | 647.60 | 653.10 | 652.65 | -8.55 | -1.29 | 772.65 | 448.75 | 5,646,497 | 368.84 Crore | 100,577 |
| 02 Apr, 2025 | 668.70 | 669.00 | 652.75 | 661.45 | 661.20 | -2.55 | -0.38 | 772.65 | 448.75 | 8,357,384 | 549.92 Crore | 100,908 |
| 01 Apr, 2025 | 672.00 | 683.10 | 661.95 | 663.50 | 663.75 | -18.70 | -2.74 | 772.65 | 448.75 | 5,131,883 | 343.25 Crore | 76,650 |
| 28 Mar, 2025 | 690.50 | 697.45 | 679.30 | 682.00 | 682.45 | -10.90 | -1.57 | 772.65 | 448.75 | 4,362,212 | 298.41 Crore | 100,592 |
| 27 Mar, 2025 | 690.95 | 697.90 | 689.20 | 691.55 | 693.35 | 2.05 | 0.3 | 772.65 | 448.75 | 5,002,247 | 346.93 Crore | 82,861 |
| 26 Mar, 2025 | 695.00 | 702.40 | 690.50 | 691.00 | 691.30 | -2.15 | -0.31 | 772.65 | 448.75 | 3,646,226 | 253.46 Crore | 64,325 |
| 25 Mar, 2025 | 700.45 | 704.35 | 683.25 | 692.00 | 693.45 | -8.05 | -1.15 | 772.65 | 448.75 | 4,552,278 | 314.66 Crore | 81,042 |
| 24 Mar, 2025 | 704.85 | 705.75 | 695.10 | 702.35 | 701.50 | 6.15 | 0.88 | 772.65 | 448.75 | 4,296,847 | 301.09 Crore | 113,449 |
| 21 Mar, 2025 | 715.00 | 715.00 | 694.20 | 697.00 | 695.35 | -10.60 | -1.5 | 772.65 | 448.75 | 7,595,841 | 531.65 Crore | 103,691 |
| 20 Mar, 2025 | 702.50 | 709.85 | 697.60 | 706.00 | 705.95 | 7.40 | 1.06 | 772.65 | 448.75 | 4,670,064 | 329.09 Crore | 118,809 |
| 19 Mar, 2025 | 703.00 | 703.00 | 690.50 | 697.00 | 698.55 | 0.70 | 0.1 | 772.65 | 448.75 | 5,462,686 | 381.14 Crore | 98,652 |
| 18 Mar, 2025 | 689.25 | 701.00 | 685.95 | 696.80 | 697.85 | 17.10 | 2.51 | 772.65 | 448.75 | 5,954,283 | 415.15 Crore | 111,584 |
| 17 Mar, 2025 | 678.25 | 687.50 | 677.85 | 681.90 | 680.75 | 3.40 | 0.5 | 772.65 | 448.75 | 4,033,133 | 274.79 Crore | 64,277 |
| 13 Mar, 2025 | 690.20 | 692.95 | 673.25 | 678.05 | 677.35 | -12.50 | -1.81 | 772.65 | 448.75 | 4,877,884 | 331.05 Crore | 93,778 |
| 12 Mar, 2025 | 700.00 | 702.00 | 683.80 | 690.05 | 689.85 | -5.65 | -0.81 | 772.65 | 448.75 | 5,219,333 | 360.67 Crore | 92,382 |
| 11 Mar, 2025 | 684.00 | 699.00 | 676.80 | 699.00 | 695.50 | 6.35 | 0.92 | 772.65 | 448.75 | 5,262,297 | 363.06 Crore | 85,450 |
| 10 Mar, 2025 | 689.80 | 709.30 | 686.50 | 690.05 | 689.15 | -2.20 | -0.32 | 772.65 | 448.75 | 10,707,412 | 747.11 Crore | 167,288 |
| 07 Mar, 2025 | 678.60 | 694.60 | 678.60 | 689.95 | 691.35 | 9.40 | 1.38 | 772.65 | 448.75 | 8,142,832 | 560.51 Crore | 120,043 |
| 06 Mar, 2025 | 664.95 | 687.60 | 661.85 | 680.45 | 681.95 | 24.60 | 3.74 | 772.65 | 448.75 | 10,993,614 | 743.40 Crore | 207,512 |
| 05 Mar, 2025 | 638.00 | 662.50 | 638.00 | 657.35 | 657.35 | 15.70 | 2.45 | 772.65 | 448.75 | 7,876,653 | 516.43 Crore | 136,065 |
| 04 Mar, 2025 | 628.00 | 643.85 | 624.10 | 640.00 | 641.65 | 5.10 | 0.8 | 772.65 | 448.75 | 4,430,660 | 283.13 Crore | 100,212 |