Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Hindalco Industries LtdIndustry : Aluminium and Aluminium Products
BSE Code:500440
ISIN Demat:INE038A01020
Book Value(Rs):220.27
NSE Symbol:HINDALCO
Div & Yield %:0.54
Market Cap (Rs Cr.):49918.73
P/E(TTM):30.33
EPS(TTM):7.33
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)
May 2018 248.35 224.50 235.10 46.83 40.71 43.39 52,780.94
Apr 2018 267.35 200.00 235.70 49.83 36.78 43.50 52,914.81
Mar 2018 246.80 202.70 214.20 46.80 35.96 39.54 48,087.11
Feb 2018 261.50 233.30 245.20 50.61 41.06 45.26 55,046.49
Jan 2018 283.95 251.25 255.85 53.75 45.67 47.22 57,436.89
Share Prices Of 2017
Dec 2017 278.75 229.70 273.70 52.08 41.07 50.52 61,442.62
Nov 2017 277.70 239.50 240.35 53.00 44.04 44.36 53,953.05
Oct 2017 278.50 238.40 267.35 52.54 43.39 49.33 60,001.73
Sep 2017 255.35 223.70 240.80 48.25 40.28 44.42 54,026.13
Aug 2017 244.80 218.20 238.05 47.03 39.77 43.91 53,409.13
Jul 2017 223.40 191.50 219.45 41.71 34.47 40.48 49,233.11
Jun 2017 204.15 185.20 190.55 38.33 33.71 35.15 42,747.84
May 2017 210.00 181.80 200.50 40.04 33.09 36.98 44,979.21
Apr 2017 203.55 179.55 199.10 38.38 32.76 36.72 44,664.18
Mar 2017 202.25 185.00 195.10 34.85 30.74 35.98 43,765.89
Feb 2017 199.90 179.25 184.10 115.79 102.91 106.14 38,042.28
Jan 2017 195.10 154.20 189.90 114.55 86.54 109.47 39,236.10
Share Prices Of 2016
Dec 2016 183.35 148.05 155.05 106.74 81.23 89.38 32,035.58
Nov 2016 184.75 149.95 175.90 109.19 82.76 101.39 36,340.89
Oct 2016 162.70 147.30 149.80 94.95 84.27 86.32 30,936.52
Sep 2016 163.40 138.75 152.85 94.99 77.44 88.07 31,566.40
Aug 2016 164.70 133.15 159.70 97.87 75.55 92.02 32,980.22
Jul 2016 141.25 123.00 133.45 83.91 70.52 76.89 27,557.44
Jun 2016 124.60 102.15 122.75 72.58 56.80 70.72 25,347.89
May 2016 107.55 83.60 105.15 63.38 46.69 60.58 21,713.33
Apr 2016 104.40 84.25 96.35 61.72 48.17 55.51 19,896.14
Mar 2016 92.70 68.60 87.90 59.40 38.62 50.64 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
Share Prices Of 2015
Dec 2015 86.00 73.05 84.75 18.71 15.53 18.19 17,500.75
Nov 2015 84.50 73.30 77.05 18.93 15.63 16.53 15,910.72
Oct 2015 92.65 70.25 84.05 20.78 14.98 18.04 17,356.21
Sep 2015 79.80 67.55 70.65 18.00 14.37 15.16 14,589.12
Aug 2015 112.00 75.50 80.05 24.56 15.20 17.18 16,530.21
Jul 2015 114.70 99.20 105.20 25.40 20.75 22.58 21,723.65
Jun 2015 129.85 111.10 112.00 28.18 23.48 24.03 23,127.84
May 2015 145.00 128.50 129.15 31.76 27.44 27.71 26,669.26
Apr 2015 141.80 127.50 129.05 30.86 27.03 27.69 26,648.61
Mar 2015 161.10 123.50 129.15 36.39 25.79 27.71 26,669.22
Feb 2015 161.70 139.55 153.05 24.07 19.09 21.81 31,604.52
Jan 2015 161.95 137.90 139.80 23.79 19.58 19.92 28,868.43
Share Prices Of 2014
Dec 2014 175.10 138.80 157.70 26.13 18.65 22.48 32,564.48
Nov 2014 176.40 149.60 173.90 25.69 20.99 24.78 35,908.90
Oct 2014 164.10 138.40 163.20 23.52 19.54 23.26 33,699.17
Sep 2014 178.95 139.60 156.80 25.90 18.57 22.35 32,377.64
Aug 2014 196.45 158.00 170.10 28.69 20.85 24.24 35,122.29
Jul 2014 198.70 165.25 191.60 29.33 22.45 27.30 39,559.06
Jun 2014 174.00 146.65 164.10 25.54 20.41 23.38 33,880.73
May 2014 163.55 130.00 147.70 23.88 17.37 21.05 30,494.71
Apr 2014 147.00 126.40 134.70 21.28 16.60 19.19 27,810.29
Mar 2014 142.70 104.60 141.70 20.48 14.78 20.19 29,255.21
Feb 2014 109.10 96.95 105.10 17.23 14.46 15.75 21,698.95
Jan 2014 125.60 107.00 109.55 19.59 15.66 16.42 22,617.69
Adani Ports & Special Economic Zone Ltd     365.80   Down   -1.10 (-0.30%)   Asian Paints Ltd     1,267.70   Up   14.70 (1.17%)   Axis Bank Ltd     525.65   Up   12.60 (2.46%)   Bajaj Auto Ltd     2,832.20   Up   2.10 (0.07%)   Bajaj Finance Ltd     2,336.05   Up   78.60 (3.48%)   Bajaj Finserv Ltd     6,176.50   Up   184.95 (3.09%)   Bharat Petroleum Corporation Ltd     426.35   Up   4.40 (1.04%)   Bharti Airtel Ltd     374.55   Up   5.85 (1.59%)   Bharti Infratel Ltd     286.00   Up   6.40 (2.29%)   Cipla Ltd     615.75   Up   12.25 (2.03%)   Coal India Ltd     264.85   Down   -2.85 (-1.06%)   Dr Reddys Laboratories Ltd     2,336.25   Up   19.85 (0.86%)   Eicher Motors Ltd     29,140.65   Down   -284.25 (-0.97%)   GAIL (India) Ltd     340.00   Up   0.70 (0.21%)   Grasim Industries Ltd     1,010.40   Down   -1.55 (-0.15%)   HCL Technologies Ltd     904.80   Up   2.25 (0.25%)   HDFC Bank Ltd     2,083.35   Up   25.75 (1.25%)   Hero Honda Motors Ltd     3,637.65   Up   2.45 (0.07%)   Hindalco Industries Ltd     222.00   Down   -0.30 (-0.13%)   Hindustan Petroleum Corporation Ltd     311.15   Down   -4.05 (-1.28%)   Hindustan Unilever Ltd     1,608.10   Up   14.65 (0.92%)   Housing Development Finance Corporation Ltd     1,906.75   Up   47.85 (2.57%)   ICICI Bank Ltd     300.65   Up   2.70 (0.91%)   Indiabulls Housing Finance Ltd     1,199.65   Up   26.40 (2.25%)   Indian Oil Corporation Ltd     170.00   Down   -0.25 (-0.15%)   IndusInd Bank Ltd     1,953.25   Down   -7.25 (-0.37%)   Infosys Technologies Ltd     1,247.85   Up   1.30 (0.10%)   ITC Ltd     265.15   Up   4.30 (1.65%)   Kotak Mahindra Bank Ltd     1,321.40   Up   7.45 (0.57%)   Larsen & Toubro Ltd     1,299.85   Up   10.05 (0.78%)   Lupin Ltd     902.90   Up   3.25 (0.36%)   Mahindra & Mahindra Ltd     908.20   Up   24.60 (2.78%)   Maruti Suzuki India Ltd     8,874.90   Up   11.85 (0.13%)   NIFTY (S&P CNX)     10,821.85   Up   80.75 (0.75%)   NTPC Ltd     157.30   Up   2.05 (1.32%)   Oil & Natural Gas Corpn Ltd     159.55   Down   -0.15 (-0.09%)   Power Grid Corporation of India Ltd     197.70   Up   2.25 (1.15%)   Reliance Industries Ltd     1,012.50   Down   -19.45 (-1.88%)   State Bank of India     273.05   Up   4.40 (1.64%)   Sun Pharmaceuticals Industries Ltd     577.25   Up   22.75 (4.10%)   Tata Consultancy Services Ltd     1,809.80   Down   -9.55 (-0.52%)   Tata Motors Ltd     308.00   Up   1.00 (0.33%)   Tata Steel Ltd     561.85   Up   4.10 (0.74%)   Tech Mahindra Ltd     691.15   Up   5.85 (0.85%)   Titan Company Ltd     877.55   Up   9.15 (1.05%)   UltraTech Cement Ltd     3,641.05   Up   24.15 (0.67%)   UPL Ltd     640.20   Down   -5.80 (-0.90%)   Vedanta Ltd     228.55   Down   -0.50 (-0.22%)   Wipro Ltd     258.25   Down   -0.40 (-0.15%)   Yes Bank Ltd     335.10   Up   2.15 (0.65%)   Zee Entertainment Enterprises Ltd     565.75   Up   2.30 (0.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com