Session state can only be used when enableSessionState is set to true, either in a configuration file or in the Page directive. Please also make sure that System.Web.SessionStateModule or a custom session state module is included in the \\ section in the application configuration. Pravin Ratilal Share And Stock Brokers Ltd
  • Sensex   38407.01   224.93  sensex_up_arr
  • Nifty   11322.50   52.35   sensex_up_arr
  • Bank Nifty   22227.20   1.49   sensex_up_arr
  • BSE Midcap   14392.37   -0.20  sensex_dwn_arr
  • USDINR   74.79   -0.38   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Hindalco Industries LtdIndustry : Aluminium and Aluminium Products
BSE Code:500440
ISIN Demat:INE038A01020
Book Value(Rs):202.54
NSE Symbol:HINDALCO
Div & Yield %:0.55
Market Cap (Rs Cr.):40174.8
P/E(TTM):60.63
EPS(TTM):2.95
Face Value(Rs):1
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Jul 2020 170.45 144.50 163.10 31.56 26.01 29.97 36,636.90
Jun 2020 160.00 137.10 146.20 31.08 23.64 26.86 32,840.68
May 2020 141.15 114.35 139.00 26.34 20.84 25.54 31,223.36
Apr 2020 132.05 88.50 130.25 24.60 16.19 23.93 29,257.86
Mar 2020 167.80 85.05 95.65 33.26 15.11 17.58 21,485.12
Feb 2020 198.25 154.05 156.35 36.59 27.89 28.73 35,117.19
Jan 2020 221.20 188.25 189.20 40.83 34.41 34.76 42,495.09
Share Prices Of 2019
Dec 2019 219.40 193.00 216.10 40.93 34.04 39.70 48,536.94
Nov 2019 207.30 187.05 200.25 38.45 33.81 36.79 44,976.96
Oct 2019 195.35 180.05 188.05 36.42 32.62 34.55 42,236.02
Sep 2019 208.15 176.75 191.30 39.38 31.61 35.15 42,964.53
Aug 2019 191.00 171.25 184.50 36.68 30.14 33.90 41,436.50
Jul 2019 210.50 184.75 190.70 38.96 32.88 35.04 42,828.32
Jun 2019 210.25 188.15 207.10 39.38 33.49 38.05 46,511.47
May 2019 207.60 187.25 196.60 38.65 33.56 36.11 44,148.22
Apr 2019 218.95 196.15 205.85 40.84 35.90 37.81 46,225.04
Mar 2019 211.25 192.30 205.35 39.28 34.19 37.72 46,111.96
Feb 2019 212.70 182.55 195.55 29.53 24.40 26.70 43,911.24
Jan 2019 226.90 197.50 208.45 31.55 26.69 28.46 46,807.92
Share Prices Of 2018
Dec 2018 237.70 211.75 226.10 33.11 28.13 30.87 50,771.04
Nov 2018 246.00 213.60 225.45 33.80 28.35 30.78 50,622.29
Oct 2018 259.70 205.80 220.55 36.65 26.02 30.11 49,522.04
Sep 2018 250.70 224.60 229.00 35.13 28.65 31.26 51,418.50
Aug 2018 243.00 203.40 237.40 34.01 27.15 32.41 53,302.94
Jul 2018 233.70 192.50 213.40 33.41 25.74 29.13 47,914.20
Jun 2018 255.00 216.40 230.40 35.75 28.95 31.45 51,726.00
May 2018 248.35 224.50 235.10 34.63 30.11 32.09 52,780.94
Apr 2018 267.35 200.00 235.70 36.85 27.20 32.17 52,914.81
Mar 2018 246.80 202.70 214.20 34.61 26.59 29.24 48,087.11
Feb 2018 261.50 233.30 245.20 40.74 33.06 36.44 55,046.49
Jan 2018 283.95 251.25 255.85 43.28 36.77 38.02 57,436.89
Share Prices Of 2017
Dec 2017 278.75 229.70 273.70 41.93 33.07 40.67 61,442.62
Nov 2017 277.70 239.50 240.35 42.67 35.46 35.71 53,953.05
Oct 2017 278.50 238.40 267.35 42.30 34.93 39.72 60,001.73
Sep 2017 255.35 223.70 240.80 38.85 32.43 35.76 54,026.13
Aug 2017 244.80 218.20 238.05 37.86 32.02 35.35 53,409.13
Jul 2017 223.40 191.50 219.45 33.58 27.75 32.59 49,233.11
Jun 2017 204.15 185.20 190.55 30.86 27.14 28.29 42,747.84
May 2017 210.00 181.80 200.50 32.23 26.64 29.77 44,979.21
Apr 2017 203.55 179.55 199.10 30.90 26.37 29.56 44,664.18
Mar 2017 202.25 185.00 195.10 28.06 24.75 28.97 43,765.89
Feb 2017 199.90 179.25 184.10 116.22 103.30 106.54 38,042.28
Jan 2017 195.10 154.20 189.90 114.98 86.86 109.88 39,236.10
Share Prices Of 2016
Dec 2016 183.35 148.05 155.05 107.15 81.54 89.72 32,035.58
Nov 2016 184.75 149.95 175.90 109.59 83.07 101.78 36,340.89
Oct 2016 162.70 147.30 149.80 95.30 84.59 86.64 30,936.52
Sep 2016 163.40 138.75 152.85 95.35 77.73 88.40 31,566.40
Aug 2016 164.70 133.15 159.70 98.24 75.84 92.36 32,980.22
Jul 2016 141.25 123.00 133.45 84.22 70.79 77.18 27,557.44
Jun 2016 124.60 102.15 122.75 72.85 57.01 70.99 25,347.89
May 2016 107.55 83.60 105.15 63.62 46.86 60.81 21,713.33
Apr 2016 104.40 84.25 96.35 61.95 48.35 55.72 19,896.14
Mar 2016 92.70 68.60 87.90 59.62 38.77 50.83 18,151.22
Feb 2016 72.10 58.85 68.65 15.63 12.18 14.73 14,176.13
Jan 2016 85.80 66.50 70.55 19.54 14.02 15.14 14,568.47
Adani Ports & Special Economic Zone Ltd     335.00   Up   3.70 (1.12%)   Asian Paints Ltd     1,789.55   Up   7.20 (0.40%)   Axis Bank Ltd     448.00   Up   16.90 (3.92%)   Bajaj Auto Ltd     3,007.45   Up   13.65 (0.46%)   Bajaj Finance Ltd     3,457.40   Up   14.45 (0.42%)   Bajaj Finserv Ltd     6,440.35   Up   37.55 (0.59%)   Bharat Petroleum Corporation Ltd     429.25   Up   14.10 (3.40%)   Bharti Airtel Ltd     551.10   Down   -7.75 (-1.39%)   Bharti Infratel Ltd     194.30   Down   -2.70 (-1.37%)   Britannia Industries Ltd     3,879.55   Down   -63.25 (-1.60%)   Cipla Ltd     778.00   Down   -17.60 (-2.21%)   Coal India Ltd     130.10   Up   0.85 (0.66%)   Dr Reddys Laboratories Ltd     4,595.90   Down   -95.00 (-2.03%)   Eicher Motors Ltd     21,442.65   Up   89.55 (0.42%)   GAIL (India) Ltd     97.30   Up   0.25 (0.26%)   Grasim Industries Ltd     624.25   Down   -9.80 (-1.55%)   HCL Technologies Ltd     683.80   Down   -8.25 (-1.19%)   HDFC Bank Ltd     1,066.65   Up   16.00 (1.52%)   HDFC Life Insurance Company Ltd     608.75   Down   -0.10 (-0.02%)   Hero Honda Motors Ltd     2,712.85   Up   10.70 (0.40%)   Hindalco Industries Ltd     178.95   Up   0.35 (0.20%)   Hindustan Unilever Ltd     2,210.65   Up   3.90 (0.18%)   Housing Development Finance Corporation Ltd     1,826.75   Up   27.80 (1.55%)   ICICI Bank Ltd     367.35   Up   3.80 (1.05%)   Indian Oil Corporation Ltd     87.05   Down   -0.05 (-0.06%)   IndusInd Bank Ltd     522.00   Up   12.65 (2.48%)   Infosys Technologies Ltd     948.45   Down   -2.90 (-0.30%)   ITC Ltd     203.05   Up   4.20 (2.11%)   JSW Steel Ltd     253.75   Up   8.55 (3.49%)   Kotak Mahindra Bank Ltd     1,364.60   Up   4.40 (0.32%)   Larsen & Toubro Ltd     961.90   Up   1.85 (0.19%)   Mahindra & Mahindra Ltd     629.55   Up   0.65 (0.10%)   Maruti Suzuki India Ltd     6,649.20   Up   40.30 (0.61%)   Nestle India Ltd     16,622.80   Down   -42.95 (-0.26%)   NIFTY (S&P CNX)     11,322.50   Up   52.35 (0.46%)   NTPC Ltd     88.25   Up   0.05 (0.06%)   Oil & Natural Gas Corpn Ltd     78.45   Down   -0.60 (-0.76%)   Power Grid Corporation of India Ltd     176.85   Down   -0.40 (-0.23%)   Reliance Industries Ltd     2,133.80   Up   13.95 (0.66%)   Shree Cement Ltd     21,551.60   Down   -844.80 (-3.77%)   State Bank of India     195.05   Up   1.25 (0.64%)   Sun Pharmaceuticals Industries Ltd     541.05   Down   -2.80 (-0.51%)   Tata Consultancy Services Ltd     2,279.90   Down   -2.90 (-0.13%)   Tata Motors Ltd     122.30   Down   -1.55 (-1.25%)   Tata Steel Ltd     416.45   Up   6.25 (1.52%)   Tech Mahindra Ltd     674.80   Down   -7.05 (-1.03%)   Titan Company Ltd     1,066.25   Down   -41.30 (-3.73%)   UltraTech Cement Ltd     3,968.75   Up   0.40 (0.01%)   UPL Ltd     481.90   Down   -12.40 (-2.51%)   Wipro Ltd     279.65   Up   2.25 (0.81%)   Zee Entertainment Enterprises Ltd     159.75   Up   8.55 (5.65%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?