U.S. Markets closed

Hindalco Industries Ltd. (HINDALCO.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
220.70-0.50 (-0.23%)
At close: 3:46PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2017221.95223.40219.20220.70220.70708,816
Jul 26, 2017223.00223.00218.75221.20221.201,257,089
Jul 25, 2017214.40220.50213.15219.70219.70867,383
Jul 24, 2017215.00215.70212.35213.85213.85520,299
Jul 21, 2017213.75215.15207.90214.25214.25647,781
Jul 20, 2017213.35214.55211.45213.75213.75456,955
Jul 19, 2017207.35214.40207.35213.35213.35929,755
Jul 18, 2017208.70210.25206.55207.35207.35455,761
Jul 17, 2017205.50209.70205.50209.00209.00968,796
Jul 14, 2017206.00207.20204.10205.40205.40771,140
Jul 13, 2017202.00205.95197.85204.55204.55813,704
Jul 12, 2017201.10202.40199.15200.55200.551,346,906
Jul 11, 2017196.00202.15195.40200.20200.201,299,540
Jul 10, 2017195.70197.40194.30195.80195.801,642,733
Jul 07, 2017195.90197.80194.55194.90194.901,467,282
Jul 06, 2017198.80199.60196.10196.55196.551,195,175
Jul 05, 2017198.95200.00197.10198.75198.75905,214
Jul 04, 2017197.95200.15197.05197.85197.852,754,824
Jul 03, 2017191.50197.30191.50196.25196.25963,919
Jun 30, 2017192.00192.60189.45190.55190.551,486,243
Jun 29, 2017191.20193.60191.00191.85191.851,956,692
Jun 28, 2017187.75190.15185.80189.65189.65833,549
Jun 27, 2017188.80189.70185.20187.65187.65636,662
Jun 23, 2017191.50191.55186.70188.80188.801,110,874
Jun 22, 2017197.05198.00191.00191.55191.552,212,873
Jun 21, 2017200.10200.45195.70196.50196.501,106,425
Jun 20, 2017201.40202.90199.50201.95201.95468,667
Jun 19, 2017196.15201.30196.15200.70200.70704,830
Jun 16, 2017197.05197.75194.80195.20195.20540,105
Jun 15, 2017199.00200.50196.20196.60196.60629,863
Jun 14, 2017200.60200.90196.20199.70199.70732,139
Jun 13, 2017201.75203.00199.55200.55200.55493,672
Jun 12, 2017202.00204.15198.95200.55200.55787,554
Jun 09, 2017199.10202.80196.40202.10202.10841,567
Jun 08, 2017197.30200.65197.20198.45198.45646,021
Jun 07, 2017196.00197.80194.85197.30197.30837,422
Jun 06, 2017197.00198.20195.00195.55195.55804,502
Jun 05, 2017197.00199.80195.60197.00197.00654,061
Jun 02, 2017198.50200.00194.75196.70196.70849,815
Jun 01, 2017201.00201.25195.40197.20197.201,028,599
May 31, 2017204.00208.15199.95200.50200.501,633,254
May 30, 2017202.05210.00201.30203.15203.153,099,912
May 29, 2017198.95204.75197.10201.30201.301,410,416
May 26, 2017190.00202.90189.35198.55198.552,207,861
May 25, 2017188.70191.00185.80189.60189.601,701,726
May 24, 2017193.00193.40185.30186.85186.85985,364
May 23, 2017190.55194.70184.70191.40191.402,301,821
May 22, 2017192.00194.25188.80189.70189.702,004,086
May 19, 2017195.50195.80186.50191.05191.05892,530
May 18, 2017196.60197.30192.50193.50193.501,577,145
May 17, 2017196.45200.25196.00198.35198.351,634,791
May 16, 2017198.95199.00195.55196.45196.452,752,599
May 15, 2017192.75199.85192.00198.40198.401,587,028
May 12, 2017195.00195.40189.20191.00191.001,562,273
May 11, 2017193.00195.80192.20193.40193.402,555,571
May 10, 2017188.00188.55185.65187.10187.10656,053
May 09, 2017184.50188.50183.15186.35186.35881,607
May 08, 2017186.55187.55181.80184.25184.25955,545
May 05, 2017191.70191.70183.50185.65185.651,126,507
May 04, 2017198.90198.90190.35192.40192.401,669,693
May 03, 2017201.90202.00196.25196.95196.951,527,520
May 02, 2017199.10203.85198.60200.15200.151,687,047
Apr 28, 2017194.80203.55192.40199.10199.102,171,969
Apr 27, 2017197.50198.00193.60194.75194.75389,649
Apr 26, 2017193.45198.40192.50196.90196.901,263,641
Apr 25, 2017192.10193.65189.30191.70191.70837,962
Apr 24, 2017188.30191.40187.15190.70190.70843,067
Apr 21, 2017187.90190.50184.80187.60187.601,231,025
Apr 20, 2017186.30188.40185.00186.40186.40979,099
Apr 19, 2017183.60186.65182.00185.70185.70741,890
Apr 18, 2017182.90190.40182.90183.75183.751,682,484
Apr 17, 2017183.45183.45179.55181.50181.501,499,586
Apr 13, 2017192.90192.90182.75183.45183.451,442,343
Apr 12, 2017196.00197.90192.20193.05193.05849,744
Apr 11, 2017194.00197.00192.60196.50196.50667,607
Apr 10, 2017193.25195.40192.45194.75194.75710,114
Apr 07, 2017193.85197.60192.55193.50193.50768,776
Apr 06, 2017197.00197.00191.50193.85193.85856,939
Apr 05, 2017193.60199.05193.60198.20198.20839,919
Apr 03, 2017195.55196.85192.60193.60193.60606,232
Mar 31, 2017190.50195.90190.45195.10195.101,192,820
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017190.80193.00189.55191.75191.75709,001
Mar 28, 2017189.50191.10188.85189.60189.60402,584
Mar 27, 2017194.20194.60187.60188.50188.50866,517
Mar 24, 2017194.00196.70192.50194.35194.35697,615
Mar 23, 2017194.15195.00192.80193.70193.70752,505
Mar 22, 2017195.00196.00192.00193.35193.351,257,912
Mar 21, 2017195.50199.40193.30198.20198.20705,713
Mar 20, 2017196.50196.95191.60195.75195.75838,335
Mar 17, 2017199.60200.25194.60196.10196.10841,688
Mar 16, 2017193.50199.40192.80198.55198.552,063,251
Mar 15, 2017192.90192.90190.10190.80190.801,830,601
Mar 14, 2017187.55193.90187.55190.35190.351,256,415
Mar 10, 2017190.50191.40186.85187.55187.55689,202
Mar 09, 2017191.30192.05187.80188.90188.901,241,584
Mar 08, 2017192.80193.45186.80189.85189.851,536,534
Mar 07, 2017199.50200.60191.85192.50192.501,413,238
Mar 06, 2017198.65202.25196.55199.40199.401,817,878
Mar 03, 2017188.50199.65188.00198.65198.653,213,066
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...