Hindalco Industries Limited (INE038A01020)
NSE: HINDALCO | Series: EQ | Date of Listing: 08 Jan, 1997
-
LTP
624.45
-4.90 (-0.78 %) -
Open
629.35
620.60 -
High
640.60
633.25 -
Low
620.70
614.10 -
Close
622.65
629.35 -
52W High
772.65
03 Oct, 2024 -
52W Low
496.35
13 Feb, 2024
Upper Circuit: 692.29
Lower Circuit: 566.42
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 629.35 | 640.60 | 620.70 | 624.45 | 622.65 | -6.70 | -1.06 | 772.65 | 448.75 | 5,964,142 | 374.60 Crore | 87,373 |
| 19 Dec, 2024 | 620.60 | 633.25 | 614.10 | 630.00 | 629.35 | -3.65 | -0.58 | 772.65 | 448.75 | 5,198,027 | 325.10 Crore | 127,668 |
| 18 Dec, 2024 | 641.95 | 642.05 | 628.25 | 633.20 | 633.00 | -6.45 | -1.01 | 772.65 | 448.75 | 3,753,662 | 238.35 Crore | 107,104 |
| 17 Dec, 2024 | 649.50 | 653.60 | 637.10 | 638.70 | 639.45 | -14.05 | -2.15 | 772.65 | 448.75 | 4,800,541 | 308.68 Crore | 149,566 |
| 16 Dec, 2024 | 661.30 | 666.60 | 652.05 | 652.90 | 653.50 | -8.60 | -1.3 | 772.65 | 448.75 | 2,619,582 | 171.86 Crore | 74,666 |
| 13 Dec, 2024 | 663.00 | 665.55 | 648.00 | 665.00 | 662.10 | -6.60 | -0.99 | 772.65 | 448.75 | 4,198,819 | 276.74 Crore | 99,241 |
| 12 Dec, 2024 | 675.00 | 679.80 | 662.00 | 668.80 | 668.70 | -1.80 | -0.27 | 772.65 | 448.75 | 6,585,440 | 440.68 Crore | 96,535 |
| 11 Dec, 2024 | 671.00 | 679.80 | 668.05 | 670.00 | 670.50 | 1.60 | 0.24 | 772.65 | 448.75 | 3,418,716 | 230.42 Crore | 75,076 |
| 10 Dec, 2024 | 675.00 | 676.00 | 664.70 | 669.80 | 668.90 | -2.00 | -0.3 | 772.65 | 448.75 | 3,950,822 | 264.32 Crore | 75,840 |
| 09 Dec, 2024 | 666.95 | 672.50 | 654.25 | 670.30 | 670.90 | 0.75 | 0.11 | 772.65 | 448.75 | 5,079,369 | 337.28 Crore | 117,944 |
| 06 Dec, 2024 | 673.45 | 676.50 | 667.25 | 670.00 | 670.15 | -0.70 | -0.1 | 772.65 | 448.75 | 2,723,680 | 182.91 Crore | 53,529 |
| 05 Dec, 2024 | 664.00 | 673.95 | 658.70 | 670.30 | 670.85 | 7.80 | 1.18 | 772.65 | 448.75 | 5,156,111 | 344.42 Crore | 135,948 |
| 04 Dec, 2024 | 667.55 | 671.25 | 659.65 | 662.40 | 663.05 | -4.50 | -0.67 | 772.65 | 448.75 | 2,785,457 | 185.09 Crore | 49,725 |
| 03 Dec, 2024 | 665.40 | 669.60 | 657.00 | 666.50 | 667.55 | 4.95 | 0.75 | 772.65 | 448.75 | 3,306,465 | 219.36 Crore | 67,073 |
| 02 Dec, 2024 | 656.20 | 663.40 | 653.05 | 662.70 | 662.60 | 6.40 | 0.98 | 772.65 | 448.75 | 2,174,126 | 143.66 Crore | 49,068 |
| 29 Nov, 2024 | 652.50 | 658.60 | 649.10 | 657.00 | 656.20 | 5.95 | 0.92 | 772.65 | 448.75 | 3,412,007 | 223.22 Crore | 59,119 |
| 28 Nov, 2024 | 661.00 | 663.15 | 647.60 | 651.95 | 650.25 | -10.85 | -1.64 | 772.65 | 448.75 | 4,686,850 | 307.16 Crore | 137,584 |
| 27 Nov, 2024 | 667.20 | 669.80 | 660.15 | 661.30 | 661.10 | -5.00 | -0.75 | 772.65 | 448.75 | 2,910,507 | 193.28 Crore | 67,773 |
| 26 Nov, 2024 | 662.90 | 670.25 | 659.25 | 664.50 | 666.10 | 6.25 | 0.95 | 772.65 | 448.75 | 3,604,133 | 240.20 Crore | 77,545 |
| 25 Nov, 2024 | 660.10 | 663.00 | 654.45 | 660.05 | 659.85 | 7.75 | 1.19 | 772.65 | 448.75 | 5,760,810 | 379.71 Crore | 99,158 |