Nifty  22414.50  12.10  (0.05%)

Sensex  73912.35  59.41  (0.08%)

USDINR  83.38  0.06  (0.08%)

Historical Price

hr-line

Hindalco Industries Ltd

  • NSE : HINDALCO
  • BSE : 500440
  • ISIN CODE : INE038A01020
  • Industry : Aluminium and Aluminium Products
Particulars High(₹) Low(₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2024 569.90 501.10 560.45 39.44 33.59 37.94 125,945.25
Feb 2024 608.80 496.80 503.10 41.73 32.77 34.06 113,057.46
Jan 2024 620.60 537.70 579.35 42.80 36.12 39.22 130,192.49
Share Prices Of 2023
Dec 2023 618.00 514.05 614.90 42.05 34.38 41.63 138,181.34
Nov 2023 523.40 456.25 515.45 35.89 30.47 34.90 115,832.78
Oct 2023 494.75 448.65 459.55 34.20 29.86 31.11 103,270.84
Sep 2023 508.80 460.55 493.05 35.21 30.34 33.38 110,799.01
Aug 2023 471.50 438.35 459.35 32.45 29.59 31.10 103,225.89
Jul 2023 463.20 417.15 462.45 31.41 27.67 31.31 103,922.53
Jun 2023 433.00 406.00 420.90 29.60 27.46 28.50 94,584.42
May 2023 449.85 398.00 406.45 30.72 26.52 27.52 91,337.22
Apr 2023 437.35 394.45 435.95 29.90 26.12 29.52 97,966.45
Mar 2023 422.10 381.00 405.25 29.10 25.48 27.44 91,067.56
Feb 2023 480.65 398.25 399.20 19.83 15.95 16.03 89,708.01
Jan 2023 504.00 458.90 468.55 20.27 18.16 18.81 105,292.30
Share Prices Of 2022
Dec 2022 483.50 427.65 473.25 19.50 17.07 19.00 106,348.48
Nov 2022 460.30 404.90 450.90 18.60 15.89 18.10 101,326.00
Oct 2022 416.60 379.00 405.65 16.84 15.14 16.29 91,157.45
Sep 2022 447.80 358.80 391.00 18.21 14.34 15.70 87,864.55
Aug 2022 446.70 384.00 438.95 18.48 14.55 17.62 98,639.75
Jul 2022 417.50 326.75 415.20 16.86 12.58 16.67 93,302.71
Jun 2022 421.50 309.00 338.80 17.37 11.95 13.60 76,134.21
May 2022 486.00 384.95 422.85 20.54 15.21 16.98 95,021.70
Apr 2022 595.00 476.75 483.65 24.23 18.54 19.42 108,684.51
Mar 2022 636.00 556.00 569.60 25.74 22.17 22.87 127,998.96
Feb 2022 580.00 487.80 573.70 221.25 175.63 216.47 128,920.30
Jan 2022 515.70 472.05 489.15 198.28 176.94 184.57 109,920.40
Share Prices Of 2021
Dec 2021 477.35 418.50 475.60 180.78 156.84 179.46 106,875.40
Nov 2021 485.00 407.00 412.15 187.67 148.78 155.52 92,617.01
Oct 2021 551.65 454.15 459.90 211.49 165.55 173.53 103,347.24
Sep 2021 503.90 438.90 487.75 196.43 161.14 184.04 109,603.02
Aug 2021 470.90 399.80 468.45 178.59 148.17 176.74 105,256.19
Jul 2021 461.00 373.00 444.45 174.97 138.39 167.68 99,863.62
Jun 2021 405.45 359.80 372.10 155.40 131.42 140.39 83,607.17
May 2021 428.30 357.70 394.20 162.48 130.51 148.71 88,564.29
Apr 2021 377.35 328.95 364.30 144.32 116.58 137.43 81,846.71
Mar 2021 361.20 305.40 326.85 136.96 112.27 123.30 73,432.87
Feb 2021 354.45 226.80 340.30 131.94 78.55 125.42 76,452.58
Jan 2021 275.50 221.00 226.05 102.56 78.53 83.31 50,784.01
Share Prices Of 2020
Dec 2020 255.85 222.50 240.50 95.52 79.60 88.64 54,030.32
Nov 2020 231.10 167.60 225.65 85.65 60.61 83.16 50,691.78
Oct 2020 187.70 165.30 170.70 70.41 59.94 62.91 38,347.39
Sep 2020 196.75 155.00 175.35 72.76 55.66 64.62 39,389.79
Aug 2020 203.10 160.75 185.20 77.47 59.02 68.25 41,601.19
Jul 2020 170.45 144.50 163.10 63.29 52.16 60.10 36,636.90
Jun 2020 160.00 137.10 146.20 62.33 47.41 53.87 32,840.68
May 2020 141.15 114.35 139.00 52.82 41.79 51.22 31,223.36
Apr 2020 132.05 88.50 130.25 49.33 32.46 48.00 29,257.86
Mar 2020 167.80 85.05 95.65 66.70 30.31 35.25 21,485.12
Feb 2020 198.25 154.05 156.35 49.92 38.04 39.19 35,117.19
Jan 2020 221.20 188.25 189.20 55.70 46.95 47.42 42,495.09