HINDALCO.BO - Hindalco Industries Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019196.15208.15194.85202.30202.30547,539
Sep 19, 2019197.00198.80193.20195.90195.90156,222
Sep 18, 2019199.00200.75197.15197.95197.95221,078
Sep 17, 2019199.90202.95196.80197.90197.90218,982
Sep 16, 2019199.00201.15198.10200.50200.50156,798
Sep 13, 2019197.00201.80195.40200.25200.25245,608
Sep 12, 2019195.00197.50192.70197.15197.15207,010
Sep 11, 2019189.25193.85189.20193.45193.45240,855
Sep 09, 2019189.00189.90184.95189.25189.25294,618
Sep 06, 2019184.25189.70182.05188.20188.20200,197
Sep 05, 2019182.00188.45181.95184.65184.65286,546
Sep 04, 2019178.20182.05176.75181.55181.55197,175
Sep 03, 2019183.00183.00177.50178.20178.20287,270
Aug 30, 2019182.00187.05181.50184.50184.50436,530
Aug 29, 2019176.00180.90175.00179.80179.80471,567
Aug 28, 2019181.50181.85176.50178.40178.40259,600
Aug 27, 2019178.50182.45177.75181.20181.20488,207
Aug 26, 2019182.00182.50171.25178.75178.75633,602
Aug 23, 2019174.00181.40172.30180.10180.10375,097
Aug 22, 2019174.60179.20172.75176.60176.60376,576
Aug 21, 2019179.50179.50173.85177.05177.05307,062
Aug 20, 2019182.15182.15177.95179.30179.30189,224
Aug 19, 2019180.00182.15177.85181.15181.15227,526
Aug 16, 2019178.90181.40173.75179.75179.75382,901
Aug 14, 2019177.80181.30176.25180.70180.70432,987
Aug 14, 20191.2 Dividend
Aug 13, 2019175.00180.20173.00176.30175.10531,736
Aug 09, 2019182.00184.25173.40176.10174.90941,928
Aug 08, 2019177.00181.70175.55181.05179.82407,407
Aug 07, 2019183.10183.70175.90176.40175.20799,710
Aug 06, 2019172.70182.50172.60180.70179.47416,479
Aug 05, 2019178.65178.65171.70175.95174.75364,067
Aug 02, 2019179.80182.25176.40180.40179.17379,718
Aug 01, 2019190.80191.00180.25182.70181.46973,604
Jul 31, 2019187.05191.25184.75190.70189.40486,552
Jul 30, 2019192.40194.80188.90190.10188.81363,634
Jul 29, 2019197.00199.60192.55193.05191.74342,650
Jul 26, 2019196.50199.30194.80198.05196.70172,119
Jul 25, 2019195.25200.15195.25196.75195.41157,341
Jul 24, 2019202.60203.80195.75197.45196.11423,807
Jul 23, 2019202.00204.00200.50203.00201.62165,734
Jul 22, 2019196.15205.55194.85202.50201.12511,257
Jul 19, 2019200.60203.50195.10196.15194.81642,296
Jul 18, 2019203.20203.20199.40200.65199.28715,964
Jul 17, 2019198.95204.05198.05203.45202.07222,656
Jul 16, 2019200.60202.65197.60199.05197.70380,469
Jul 15, 2019198.50200.95196.00200.20198.84162,735
Jul 12, 2019198.00201.35197.40198.95197.60171,145
Jul 11, 2019196.50199.05194.90198.45197.10285,107
Jul 10, 2019196.00197.25192.60194.60193.28292,165
Jul 09, 2019197.50198.85193.10198.15196.80640,415
Jul 08, 2019198.00200.35195.05197.60196.26905,345
Jul 05, 2019206.75206.75198.10198.90197.551,714,144
Jul 04, 2019208.45209.35206.20206.75205.3499,154
Jul 03, 2019208.10210.20205.50208.70207.28188,323
Jul 02, 2019209.40210.05206.00209.20207.78159,511
Jul 01, 2019208.80210.50207.30208.95207.53551,462
Jun 28, 2019206.00207.60203.60207.10205.69121,529
Jun 27, 2019210.00210.25205.30206.25204.85332,221
Jun 26, 2019201.45208.85201.20208.15206.73232,567
Jun 25, 2019197.00203.75195.10202.50201.12288,263
Jun 24, 2019197.00203.35196.80198.15196.801,026,324
Jun 21, 2019193.70198.25193.15197.70196.35510,211
Jun 20, 2019190.60194.65188.15194.20192.88416,818
Jun 19, 2019193.00196.20188.50190.10188.81577,507
Jun 18, 2019192.10195.30189.30190.05188.761,292,332
Jun 17, 2019198.00198.35193.00193.85192.53729,327
Jun 14, 2019200.00200.70196.50197.95196.60129,570
Jun 13, 2019199.00200.50196.70199.60198.24465,466
Jun 12, 2019198.70202.90196.90199.90198.541,280,798
Jun 11, 2019200.00200.80195.70199.50198.14492,137
Jun 10, 2019196.00198.90195.10198.30196.95509,305
Jun 07, 2019195.00196.20193.50195.00193.67559,796
Jun 06, 2019197.55198.35193.80194.80193.47429,674
Jun 04, 2019199.85200.85196.90198.25196.901,432,088
Jun 03, 2019196.40200.05194.45199.45198.09223,585
May 31, 2019200.80200.80195.15196.60195.26231,846
May 30, 2019200.70200.70196.40199.90198.54490,441
May 29, 2019203.20203.20197.30199.40198.041,011,000
May 28, 2019200.15207.05200.15202.10200.72986,823
May 27, 2019197.90201.80195.50200.15198.79257,160
May 24, 2019193.00196.45190.00195.80194.47355,320
May 23, 2019201.00201.05191.30192.35191.04536,712
May 22, 2019199.00199.25195.10197.85196.50209,429
May 21, 2019200.00200.20193.40196.00194.67734,067
May 20, 2019194.00199.80193.90199.35197.99672,557
May 17, 2019192.00193.75187.25191.90190.59435,632
May 16, 2019191.25195.90190.05194.65193.33752,045
May 15, 2019193.65196.00189.65190.85189.55411,909
May 14, 2019191.25194.10188.20193.20191.88303,295
May 13, 2019194.00195.00191.75192.35191.04158,134
May 10, 2019198.00201.05194.50196.95195.61466,699
May 09, 2019201.45202.00196.50198.20196.85776,024
May 08, 2019200.20203.00196.60200.60199.23230,813
May 07, 2019199.00204.20199.00200.50199.14326,892
May 06, 2019198.00200.50197.20199.20197.84208,187
May 03, 2019203.10205.85202.70205.10203.70134,115
May 02, 2019203.65207.60201.50204.85203.46292,282
Apr 30, 2019202.00206.50199.05205.85204.45374,028
Apr 26, 2019197.00201.90196.70200.95199.58284,779
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...