Hindalco Industries Limited Stock Price (Quote)
₹693.60
+38.15 (+5.82%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹608.70 | ₹695.40 | Tuesday, 21st May 2024 HINDALCO.NS stock ended at ₹693.60. This is 5.82% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 4.86% from a day low at ₹663.20 to a day high of ₹695.40. |
90 days | ₹499.00 | ₹695.40 | |
52 weeks | ₹397.80 | ₹695.40 |
Date | Open | High | Low | Close | Volume |
Jan 31, 2024 | ₹569.20 | ₹580.60 | ₹568.25 | ₹579.35 | 5 644 160 |
Jan 30, 2024 | ₹569.95 | ₹584.30 | ₹567.25 | ₹569.25 | 7 968 630 |
Jan 29, 2024 | ₹568.00 | ₹571.95 | ₹562.00 | ₹567.90 | 5 125 606 |
Jan 25, 2024 | ₹566.50 | ₹570.00 | ₹558.40 | ₹567.20 | 5 366 822 |
Jan 24, 2024 | ₹550.00 | ₹566.80 | ₹547.00 | ₹565.15 | 8 619 429 |
Jan 23, 2024 | ₹558.00 | ₹561.80 | ₹537.60 | ₹541.40 | 7 867 972 |
Jan 22, 2024 | ₹557.10 | ₹557.10 | ₹557.10 | ₹557.10 | 0 |
Jan 20, 2024 | ₹561.00 | ₹566.75 | ₹558.35 | ₹561.05 | 1 500 991 |
Jan 19, 2024 | ₹556.50 | ₹561.00 | ₹554.50 | ₹557.10 | 4 451 423 |
Jan 18, 2024 | ₹560.25 | ₹561.35 | ₹547.80 | ₹554.90 | 3 784 623 |
Jan 17, 2024 | ₹570.95 | ₹572.70 | ₹558.10 | ₹560.25 | 6 147 654 |
Jan 16, 2024 | ₹575.95 | ₹584.85 | ₹569.45 | ₹579.55 | 5 184 908 |
Jan 15, 2024 | ₹585.85 | ₹586.00 | ₹572.25 | ₹574.65 | 3 778 780 |
Jan 12, 2024 | ₹581.00 | ₹585.50 | ₹575.75 | ₹582.05 | 2 440 703 |
Jan 11, 2024 | ₹582.95 | ₹587.00 | ₹575.50 | ₹576.95 | 3 898 314 |
Jan 10, 2024 | ₹576.00 | ₹582.00 | ₹570.65 | ₹580.05 | 2 407 814 |
Jan 09, 2024 | ₹581.95 | ₹584.90 | ₹573.60 | ₹575.95 | 5 313 552 |
Jan 08, 2024 | ₹587.00 | ₹592.50 | ₹576.45 | ₹577.65 | 4 424 665 |
Jan 05, 2024 | ₹590.60 | ₹597.60 | ₹581.55 | ₹587.00 | 2 989 729 |
Jan 04, 2024 | ₹594.00 | ₹595.85 | ₹587.65 | ₹590.50 | 6 592 084 |
Jan 03, 2024 | ₹608.25 | ₹611.40 | ₹592.00 | ₹593.05 | 7 222 405 |
Jan 02, 2024 | ₹610.40 | ₹620.00 | ₹607.40 | ₹617.00 | 4 974 128 |
Jan 01, 2024 | ₹614.50 | ₹620.50 | ₹606.95 | ₹610.40 | 2 960 711 |
Dec 29, 2023 | ₹614.30 | ₹618.00 | ₹608.10 | ₹614.85 | 3 995 373 |
Dec 28, 2023 | ₹608.00 | ₹616.50 | ₹605.20 | ₹614.30 | 7 138 706 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HINDALCO.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the HINDALCO.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HINDALCO.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.