Hindalco Industries Limited Stock Price (Quote)
₹644.40
-5.65 (-0.87%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹561.55 | ₹661.60 | Tuesday, 30th Apr 2024 HINDALCO.NS stock ended at ₹644.40. This is 0.87% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.77% from a day low at ₹642.30 to a day high of ₹653.70. |
| 90 days | ₹496.35 | ₹661.60 | |
| 52 weeks | ₹397.80 | ₹661.60 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | ₹653.60 | ₹653.70 | ₹642.30 | ₹644.40 | 4 771 637 |
| Apr 29, 2024 | ₹654.95 | ₹655.40 | ₹641.20 | ₹650.05 | 4 156 733 |
| Apr 26, 2024 | ₹650.95 | ₹661.60 | ₹643.00 | ₹649.30 | 7 542 712 |
| Apr 25, 2024 | ₹635.70 | ₹648.25 | ₹628.10 | ₹646.80 | 11 892 960 |
| Apr 24, 2024 | ₹611.80 | ₹637.65 | ₹608.70 | ₹636.10 | 11 774 303 |
| Apr 23, 2024 | ₹618.50 | ₹618.75 | ₹610.40 | ₹611.80 | 6 153 743 |
| Apr 22, 2024 | ₹620.65 | ₹622.45 | ₹612.70 | ₹618.55 | 6 503 258 |
| Apr 19, 2024 | ₹609.00 | ₹616.30 | ₹600.70 | ₹614.75 | 6 439 612 |
| Apr 18, 2024 | ₹616.40 | ₹625.00 | ₹609.80 | ₹612.80 | 9 952 919 |
| Apr 16, 2024 | ₹612.70 | ₹621.40 | ₹606.80 | ₹608.85 | 10 720 281 |
| Apr 15, 2024 | ₹615.00 | ₹625.40 | ₹605.70 | ₹612.70 | 27 063 174 |
| Apr 12, 2024 | ₹609.05 | ₹609.05 | ₹595.30 | ₹598.65 | 15 993 830 |
| Apr 11, 2024 | ₹588.60 | ₹588.60 | ₹588.60 | ₹588.60 | 0 |
| Apr 10, 2024 | ₹596.20 | ₹604.90 | ₹591.05 | ₹603.05 | 11 744 613 |
| Apr 09, 2024 | ₹578.10 | ₹595.45 | ₹574.00 | ₹588.60 | 7 828 918 |
| Apr 08, 2024 | ₹572.00 | ₹579.70 | ₹570.50 | ₹576.80 | 3 275 076 |
| Apr 05, 2024 | ₹572.50 | ₹575.00 | ₹567.60 | ₹570.05 | 4 881 438 |
| Apr 04, 2024 | ₹590.00 | ₹590.00 | ₹568.95 | ₹577.75 | 7 245 743 |
| Apr 03, 2024 | ₹570.20 | ₹584.10 | ₹567.15 | ₹576.60 | 7 513 274 |
| Apr 02, 2024 | ₹571.00 | ₹572.30 | ₹561.55 | ₹571.20 | 4 626 334 |
| Apr 01, 2024 | ₹570.00 | ₹574.00 | ₹564.10 | ₹568.60 | 6 191 920 |
| Mar 28, 2024 | ₹561.00 | ₹566.65 | ₹555.30 | ₹560.25 | 8 323 299 |
| Mar 27, 2024 | ₹564.20 | ₹564.65 | ₹556.80 | ₹557.65 | 5 313 973 |
| Mar 26, 2024 | ₹545.65 | ₹561.00 | ₹545.00 | ₹558.65 | 7 197 898 |
| Mar 22, 2024 | ₹539.70 | ₹550.65 | ₹537.35 | ₹547.75 | 5 513 386 |
