Hindalco share price		* Reload page for latest data.	Stock Listed on :	08-01-97	Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Hindalco		MCap (aprox) 245800.6 Crores	Symbol : HINDALCO	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
5.6%	7.6%	17.8%	22.2%	39.0%	67.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	1099.3	13.8	4.58m	1.3%
20-05-26	Wed	1085.5	37.2	11.95m	3.5%	Data Update : 8 PM
19-05-26	Tue	1048.3	-4.8	3.67m	-0.5%	21-05-26 : 1099.3
18-05-26	Mon	1053.1	-14.4	4.02m	-1.3%
15-05-26	Fri	1067.5	-35.8	6.8m	-3.2%	Compared to  :  12-05-26 1041.4
14-05-26	Thu	1103.3	30.2	4.92m	2.8%
13-05-26	Wed	1073.1	31.7	5.34m	3.0%	7 Days %
12-05-26	Tue	1041.4	17.9	4.32m	1.7%	5.6%
11-05-26	Mon	1023.5	-20.9	3.75m	-2.0%
08-05-26	Fri	1044.4	-11.3	3.07m	-1.1%	Compared to  :  21-04-26 1021.65
07-05-26	Thu	1055.7	9.9	4.29m	0.9%
06-05-26	Wed	1045.8	-8.9	5.34m	-0.8%	1 Month %
05-05-26	Tue	1054.7	12	4.58m	1.2%	7.6%
04-05-26	Mon	1042.7	4.7	3.35m	0.5%	.
30-04-26	Thu	1038	-29.2	4.39m	-2.7%	Compared to  :  20-03-26 933.05
29-04-26	Wed	1067.2	-7.1	3.71m	-0.7%
28-04-26	Tue	1074.3	12.5	7.8m	1.2%	2 Months %
27-04-26	Mon	1061.8	13.45	4.24m	1.3%	17.8%
24-04-26	Fri	1048.35	7	4.53m	0.7%
23-04-26	Thu	1041.35	1.45	4.37m	0.1%	Compared to  :  20-02-26 899.25
22-04-26	Wed	1039.9	18.25	4.47m	1.8%
21-04-26	Tue	1021.65	6.4	3m	0.6%	3 Months %
20-04-26	Mon	1015.25	-23.75	4.29m	-2.3%	22.2%
17-04-26	Fri	1039	-0.9	4.3m	-0.1%
16-04-26	Thu	1039.9	28.45	10.94m	2.8%	Compared to  :  21-11-25 790.95
15-04-26	Wed	1011.45	33.2	11.08m	3.4%
13-04-26	Mon	978.25	-13.85	4.75m	-1.4%	6 Months %
10-04-26	Fri	992.1	6.45	6.01m	0.7%	39.0%
09-04-26	Thu	985.65	33.85	9.39m	3.6%
08-04-26	Wed	951.8	-2.7	8.17m	-0.3%	Compared to  :  21-05-25 658.35
07-04-26	Tue	954.5	27.05	11.88m	2.9%
06-04-26	Mon	927.45	11.2	5.56m	1.2%	1 year %
02-04-26	Thu	916.25	11.65	7.7m	1.3%	67.0%
01-04-26	Wed	904.6	20.15	7.78m	2.3%
30-03-26	Mon	884.45	17.75	12.73m	2.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	866.7	-1.95	4.1m	-0.2%
25-03-26	Wed	868.65	14	4.49m	1.6%
24-03-26	Tue	854.65	14.4	3.53m	1.7%
23-03-26	Mon	840.25	-92.8	11.37m	-3.9%
20-03-26	Fri	933.05	8.35	3.91m	-0.4%
19-03-26	Thu	924.7	-16.6	5.42m	-1.8%
18-03-26	Wed	941.3	3.9	3.08m	0.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	937.4	14.55	5.29m	1.6%
26-02-26	Thu	922.85	6.65	5.18m	0.7%
25-02-26	Wed	916.2	-19.5	4.93m	-2.1%
24-02-26	Tue	935.7	30.05	5.86m	3.3%
23-02-26	Mon	905.65	6.4	3.52m	0.7%
20-02-26	Fri	899.25	9.15	3.91m	1.0%
19-02-26	Thu	890.1	-17.35	7.1m	-1.9%
18-02-26	Wed	907.45	-1.55	6.94m	-0.2%
17-02-26	Tue	909	-55.4	10.17m	-5.7%
16-02-26	Mon	964.4	-1.55	4.56m	-0.2%
13-02-26	Fri	965.95	-2.95	6.28m	-0.3%
12-02-26	Thu	968.9	4.65	4.1m	0.5%
11-02-26	Wed	964.25	21.7	5.29m	2.3%
10-02-26	Tue	942.55	7.1	3.83m	0.8%
09-02-26	Mon	935.45	-29.5	4.58m	-3.1%
06-02-26	Fri	964.95	9.65	4.39m	1.0%
05-02-26	Thu	955.3	24.8	10.1m	2.7%
04-02-26	Wed	930.5	22.3	9.66m	2.5%
03-02-26	Tue	908.2	-54.4	8.74m	-5.7%
02-02-26	Mon	962.6	-61.45	11.98m	-6.0%
01-02-26	Sun	1024.05	25.85	14.62m	2.6%
30-01-26	Fri	998.2	36.35	12.62m	3.8%
29-01-26	Thu	961.85	11.55	10.01m	1.2%
28-01-26	Wed	950.3	5.85	5.96m	0.6%
27-01-26	Tue	944.45	5.25	6.17m	0.6%
23-01-26	Fri	939.2	11.1	5.59m	1.2%
22-01-26	Thu	928.1	-11.85	5.71m	-1.3%
21-01-26	Wed	939.95	5.3	4.01m	0.6%
20-01-26	Tue	934.65	-20.7	4.04m	-2.2%
19-01-26	Mon	955.35	19.05	7.05m	2.0%
16-01-26	Fri	936.3	16.15	6.87m	1.8%
14-01-26	Wed	920.15	19.2	6.88m	2.1%
13-01-26	Tue	900.95	-3	4.32m	-0.3%
12-01-26	Mon	903.95	-34.5	6.27m	-3.7%
09-01-26	Fri	938.45	-3.8	6.56m	-0.4%
08-01-26	Thu	942.25	10.55	10.37m	1.1%
07-01-26	Wed	931.7	6	5.28m	0.6%
06-01-26	Tue	925.7	30.75	5.36m	3.4%
05-01-26	Mon	894.95	8.25	2.57m	0.9%
02-01-26	Fri	886.7	2.55	3.54m	0.3%
01-01-26	Thu	884.15	19.15	15.28m	2.2%
31-12-25	Wed	865	-7.9	9.84m	-0.9%
30-12-25	Tue	872.9	8.45	2.33m	1.0%
29-12-25	Mon	864.45	0.6	3.68m	0.1%
26-12-25	Fri	863.85	-0.7	5.45m	-0.1%
24-12-25	Wed	864.55	12.55	4.87m	1.5%
23-12-25	Tue	852	-4.7	4.94m	-0.5%
22-12-25	Mon	856.7	7.9	4.17m	0.9%
19-12-25	Fri	848.8	11.65	3.27m	1.4%
18-12-25	Thu	837.15	-10.7	2.71m	-1.3%
17-12-25	Wed	847.85	-4.25	2.52m	-0.5%
16-12-25	Tue	852.1	27.75	8.18m	3.4%
15-12-25	Mon	824.35	2.6	3.1m	0.3%
12-12-25	Fri	821.75	8.85	5.28m	1.1%
11-12-25	Thu	812.9	-6.55	3.39m	-0.8%
10-12-25	Wed	819.45	-3.8	4.35m	-0.5%
09-12-25	Tue	823.25	12.45	4.27m	1.5%
08-12-25	Mon	810.8	-5.5	3.38m	-0.7%
05-12-25	Fri	816.3	9.45	4.95m	1.2%
04-12-25	Thu	806.85	-3.95	4.24m	-0.5%
03-12-25	Wed	810.8	2.4	2.06m	0.3%
02-12-25	Tue	808.4	0.85	3.2m	0.1%
01-12-25	Mon	807.55	6.75	4.48m	0.8%
28-11-25	Fri	800.8	11.45	3.84m	1.5%
27-11-25	Thu	789.35	14.7	6.09m	1.9%
26-11-25	Wed	774.65	-3.05	5.67m	-0.4%
25-11-25	Tue	777.7	-22.1	5.1m	-2.8%
24-11-25	Mon	799.8	8.85	6.02m	1.1%
21-11-25	Fri	790.95	-6.2	3.01m	-0.8%
20-11-25	Thu	797.15	-10	7.3m	-1.2%
19-11-25	Wed	807.15	3.5	2.77m	0.4%
18-11-25	Tue	803.65	-8.3	4.11m	-1.0%
17-11-25	Mon	811.95	17.55	5.85m	2.2%
14-11-25	Fri	794.4	0.65	7.59m	0.1%
13-11-25	Thu	793.75	8.55	5.41m	1.1%
12-11-25	Wed	785.2	-5.2	5.91m	-0.7%
11-11-25	Tue	790.4	2	13.19m	0.3%
10-11-25	Mon	788.4	-43	34.79m	-5.2%
07-11-25	Fri	831.4	-15.8	4.67m	-1.9%
06-11-25	Thu	847.2	-0.65	4.89m	-0.1%
04-11-25	Tue	847.85	-13.5	4.14m	-1.6%
03-11-25	Mon	861.35	5.1	4.7m	0.6%
31-10-25	Fri	856.25	7.3	5.66m	0.9%
30-10-25	Thu	848.95	8.1	8.01m	1.0%
29-10-25	Wed	840.85	16.4	7.31m	2.0%
28-10-25	Tue	824.45	32.05	16.91m	4.0%
27-10-25	Mon	792.4	7.45	5.92m	0.9%
24-10-25	Fri	784.95	-1.4	457.67k	-0.2%
23-10-25	Thu	786.35	13.55	4.85m	1.8%
21-10-25	Tue	772.8	-7.3	3.25m	-0.9%
20-10-25	Mon	780.1	15.85	4.18m	2.1%
17-10-25	Fri	764.25	4.15	5.69m	0.5%
16-10-25	Thu	760.1	-10.1	3.51m	-1.3%
15-10-25	Wed	770.2	-3.75	3.08m	-0.5%
14-10-25	Tue	773.95	-0.15	4.37m	0.0%
13-10-25	Mon	774.1	5.9	6.81m	0.8%
10-10-25	Fri	768.2	0.4	6.39m	0.1%
09-10-25	Thu	767.8	-8.9	4.92m	-1.1%
08-10-25	Wed	776.7	-3.65	3.54m	-0.5%
07-10-25	Tue	780.35	14.4	6.52m	1.9%
06-10-25	Mon	765.95	4	3.66m	0.5%
03-10-25	Fri	761.95	8.15	4.72m	1.1%
01-10-25	Wed	753.8	9.95	4.35m	1.3%
30-09-25	Tue	743.85	-1.8	3.64m	-0.2%
29-09-25	Mon	745.65	4.6	4.7m	0.6%
26-09-25	Fri	741.05	-4.85	2.42m	-0.7%
25-09-25	Thu	745.9	0.2	3.78m	0.0%
24-09-25	Wed	745.7	2.4	2.23m	0.3%
23-09-25	Tue	743.3	-6.85	5.13m	-0.9%
22-09-25	Mon	750.15	0.05	4.92m	0.0%
19-09-25	Fri	750.1	-5.85	4.18m	-0.8%
18-09-25	Thu	755.95	2.3	2.66m	0.3%
17-09-25	Wed	753.65	-4.4	2.55m	-0.6%
16-09-25	Tue	758.05	15.4	5.7m	2.1%
15-09-25	Mon	742.65	-0.5	3.76m	-0.1%
12-09-25	Fri	743.15	0.25	3.35m	0.0%
11-09-25	Thu	742.9	4.15	3.39m	0.6%
10-09-25	Wed	738.75	-5.05	2.7m	-0.7%
09-09-25	Tue	743.8	4.75	2.78m	0.6%
08-09-25	Mon	739.05	-3.9	3.76m	-0.5%
05-09-25	Fri	742.95	22	8.99m	3.1%
04-09-25	Thu	720.95	1.35	4.66m	0.2%
03-09-25	Wed	719.6	15.65	3.77m	2.2%
02-09-25	Tue	703.95	2.55	5.34m	0.4%
01-09-25	Mon	701.4	-4.3	5.62m	-0.6%
29-08-25	Fri	705.7	-10.15	5.23m	-1.4%
28-08-25	Thu	715.85	11.65	4.54m	1.7%
26-08-25	Tue	704.2	-3.1	5.62m	-0.4%
25-08-25	Mon	707.3	6.45	3.23m	0.9%
22-08-25	Fri	700.85	-5.85	5.36m	-0.8%
21-08-25	Thu	706.7	-7.45	5.64m	-1.0%
20-08-25	Wed	714.15	18.9	7.21m	2.7%
19-08-25	Tue	695.25	-5.25	4.18m	-0.7%
18-08-25	Mon	700.5	33.45	13.15m	5.0%
14-08-25	Thu	667.05	-5.8	12.24m	-0.9%
13-08-25	Wed	672.85	0.1	3.24m	0.0%
12-08-25	Tue	672.75	-14.05	3.47m	-2.0%
11-08-25	Mon	686.8	1.95	3.42m	0.3%
08-08-25	Fri	684.85	-2.25	2.5m	-0.3%
07-08-25	Thu	687.1	-0.6	3.3m	-0.1%
06-08-25	Wed	687.7	15.25	2.29m	2.3%
05-08-25	Tue	672.45	-10.6	3.48m	-1.6%
04-08-25	Mon	683.05	-5.75	6.14m	-0.8%
01-08-25	Fri	688.8	-3.9	2.83m	-0.6%
31-07-25	Thu	692.7	3.35	2.99m	0.5%
30-07-25	Wed	689.35	-4.1	5.03m	-0.6%
29-07-25	Tue	693.45	-2.15	5.22m	-0.3%
28-07-25	Mon	695.6	0.2	4.59m	0.0%
25-07-25	Fri	695.4	5.35	3.64m	0.8%
24-07-25	Thu	690.05	7.35	3.8m	1.1%
23-07-25	Wed	682.7	6.8	4.91m	1.0%
22-07-25	Tue	675.9	1.35	3.4m	0.2%
21-07-25	Mon	674.55	7.8	4.02m	1.2%
18-07-25	Fri	666.75	-4.1	4.5m	-0.6%
17-07-25	Thu	670.85	4.35	4.82m	0.7%
16-07-25	Wed	666.5	-4.45	4.34m	-0.7%
15-07-25	Tue	670.95	-4.1	4.45m	-0.6%
14-07-25	Mon	675.05	1.1	3.64m	0.2%
11-07-25	Fri	673.95	-11.65	6.7m	-1.7%
10-07-25	Thu	685.6	-7.35	2.48m	-1.1%
09-07-25	Wed	692.1	-6.5	3.92m	-0.9%
08-07-25	Tue	699.45	6.6	2.68m	1.0%
07-07-25	Mon	692.85	-5.5	4.22m	-0.8%
04-07-25	Fri	698.35	4.05	4.57m	0.6%
03-07-25	Thu	694.3	1.45	5.47m	0.2%
02-07-25	Wed	692.85	-4.5	4.92m	-0.6%
01-07-25	Tue	697.35	6.75	5.67m	1.0%
30-06-25	Mon	690.6	17.95	8.2m	2.7%
27-06-25	Fri	672.65	3.25	5.53m	0.5%
26-06-25	Thu	669.4	8	5.51m	1.2%
25-06-25	Wed	661.4	12.25	6.08m	1.9%
24-06-25	Tue	649.15	7.8	7.17m	1.2%
23-06-25	Mon	641.35	-4	4.39m	-0.6%
20-06-25	Fri	645.35	3.65	3.41m	0.6%
19-06-25	Thu	641.7	-7.9	4.2m	-1.2%
18-06-25	Wed	649.6	7.8	3.42m	1.2%
17-06-25	Tue	641.8	-9.25	4.54m	-1.4%
16-06-25	Mon	651.05	-4.15	6.54m	-0.6%
13-06-25	Fri	655.2	-3.15	3.93m	-0.5%
12-06-25	Thu	658.35	7.55	5.69m	1.2%
11-06-25	Wed	650.8	0.65	2.82m	0.1%
10-06-25	Tue	650.15	12.9	5.49m	2.0%
09-06-25	Mon	637.25	1.4	3.57m	0.2%
06-06-25	Fri	635.85	3.85	3.07m	0.6%
05-06-25	Thu	632	0.9	3.78m	0.1%
04-06-25	Wed	631.1	-2.4	8.4m	-0.4%
03-06-25	Tue	633.5	-16.5	9.05m	-2.5%
02-06-25	Mon	650	0.05	4.55m	0.0%
30-05-25	Fri	649.95	-9.5	3.55m	-1.4%
29-05-25	Thu	659.45	-2	4.22m	-0.3%
28-05-25	Wed	661.45	11.35	6.83m	1.7%
27-05-25	Tue	650.1	0.55	3.45m	0.1%
26-05-25	Mon	649.55	-13.45	6.78m	-2.0%
23-05-25	Fri	663	0.25	8.62m	0.0%
22-05-25	Thu	662.75	4.4	7.95m	0.7%
21-05-25	Wed	658.35	0.8	3.32m	0.1%
20-05-25	Tue	657.55	-3.8	2.7m	-0.6%