• Sensex   39215.64   84.60  sensex_up_arr
  • Nifty   11687.50   24.90   sensex_up_arr
  • Bank Nifty   30735.50   0.54   sensex_up_arr
  • BSE Midcap   14542.45   -0.15  sensex_dwn_arr
  • USDINR   68.95   0.20   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Hindalco Industries LtdIndustry : Aluminium and Aluminium Products
BSE Code:500440
ISIN Demat:INE038A01020
Book Value(Rs):216.22
NSE Symbol:HINDALCO
Div & Yield %:0.6
Market Cap (Rs Cr.):44703.6
P/E(TTM):37.07
EPS(TTM):5.37
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)
Jun 2019 210.25 188.15 207.10 29.04 24.70 28.06 46,511.47
May 2019 207.60 187.25 196.60 28.51 24.76 26.64 44,148.22
Apr 2019 218.95 196.15 205.85 30.12 26.48 27.89 46,225.04
Mar 2019 211.25 192.30 205.35 28.97 25.22 27.82 46,111.96
Feb 2019 212.70 182.55 195.55 29.30 24.21 26.49 43,911.24
Jan 2019 226.90 197.50 208.45 31.31 26.48 28.24 46,807.92
Share Prices Of 2018
Dec 2018 237.70 211.75 226.10 32.85 27.92 30.63 50,771.04
Nov 2018 246.00 213.60 225.45 33.55 28.13 30.54 50,622.29
Oct 2018 259.70 205.80 220.55 36.37 25.82 29.88 49,522.04
Sep 2018 250.70 224.60 229.00 34.86 28.43 31.02 51,418.50
Aug 2018 243.00 203.40 237.40 33.75 26.95 32.16 53,302.94
Jul 2018 233.70 192.50 213.40 33.15 25.55 28.91 47,914.20
Jun 2018 255.00 216.40 230.40 35.48 28.73 31.21 51,726.00
May 2018 248.35 224.50 235.10 34.37 29.88 31.85 52,780.94
Apr 2018 267.35 200.00 235.70 36.57 26.99 31.93 52,914.81
Mar 2018 246.80 202.70 214.20 34.35 26.39 29.01 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
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
Adani Ports & Special Economic Zone Ltd     417.05   Down   -0.70 (-0.17%)   Asian Paints Ltd     1,395.90   Up   23.60 (1.72%)   Axis Bank Ltd     752.60   Down   -8.45 (-1.11%)   Bajaj Auto Ltd     2,696.90   Down   -35.55 (-1.30%)   Bajaj Finance Ltd     3,463.30   Up   14.60 (0.42%)   Bajaj Finserv Ltd     7,854.55   Down   -27.15 (-0.34%)   Bharat Petroleum Corporation Ltd     352.80   Down   -1.65 (-0.47%)   Bharti Airtel Ltd     346.25   Down   -4.50 (-1.28%)   Bharti Infratel Ltd     264.00   Up   0.30 (0.11%)   Britannia Industries Ltd     2,797.80   Up   50.65 (1.84%)   Cipla Ltd     557.55   Up   4.00 (0.72%)   Coal India Ltd     230.00   Down   -2.80 (-1.20%)   Dr Reddys Laboratories Ltd     2,666.30   Down   -10.20 (-0.38%)   Eicher Motors Ltd     18,433.70   Down   -607.55 (-3.19%)   GAIL (India) Ltd     143.40   Down   -3.95 (-2.68%)   Grasim Industries Ltd     926.70   Down   -3.80 (-0.41%)   HCL Technologies Ltd     1,040.75   Up   21.10 (2.07%)   HDFC Bank Ltd     2,397.45   Up   6.25 (0.26%)   Hero Honda Motors Ltd     2,522.95   Down   -21.40 (-0.84%)   Hindalco Industries Ltd     203.45   Up   4.35 (2.18%)   Hindustan Unilever Ltd     1,760.70   Up   19.40 (1.11%)   Housing Development Finance Corporation Ltd     2,286.70   Up   9.15 (0.40%)   ICICI Bank Ltd     424.70   Up   0.10 (0.02%)   Indiabulls Housing Finance Ltd     668.20   Up   21.85 (3.38%)   Indian Oil Corporation Ltd     146.85   Down   -0.20 (-0.14%)   IndusInd Bank Ltd     1,501.25   Up   28.05 (1.90%)   Infosys Technologies Ltd     794.15   Up   9.30 (1.18%)   ITC Ltd     272.90   Up   0.95 (0.35%)   JSW Steel Ltd     271.90   Down   -2.00 (-0.73%)   Kotak Mahindra Bank Ltd     1,534.60   Up   33.15 (2.21%)   Larsen & Toubro Ltd     1,455.45   Down   -5.75 (-0.39%)   Mahindra & Mahindra Ltd     617.95   Down   -4.95 (-0.79%)   Maruti Suzuki India Ltd     6,075.70   Down   -82.35 (-1.34%)   NIFTY (S&P CNX)     11,687.50   Up   24.90 (0.21%)   NTPC Ltd     129.10   Down   -1.85 (-1.41%)   Oil & Natural Gas Corpn Ltd     149.90   Down   -2.35 (-1.54%)   Power Grid Corporation of India Ltd     208.00   Down   -0.90 (-0.43%)   Reliance Industries Ltd     1,281.85   Down   -11.15 (-0.86%)   State Bank of India     372.40   Up   8.05 (2.21%)   Sun Pharmaceuticals Industries Ltd     430.05   Down   -3.25 (-0.75%)   Tata Consultancy Services Ltd     2,117.25   Up   11.25 (0.53%)   Tata Motors Ltd     167.90   Down   -2.10 (-1.24%)   Tata Steel Ltd     475.70   Down   -1.00 (-0.21%)   Tech Mahindra Ltd     690.80   Up   14.85 (2.20%)   Titan Company Ltd     1,109.90   Down   -4.85 (-0.44%)   UltraTech Cement Ltd     4,608.95   Up   8.05 (0.17%)   UPL Ltd     659.75   Up   17.85 (2.78%)   Vedanta Ltd     168.65   Up   1.75 (1.05%)   Wipro Ltd     259.60   Down   -0.40 (-0.15%)   Yes Bank Ltd     98.40   Down   -5.45 (-5.25%)   Zee Entertainment Enterprises Ltd     353.25   Up   7.00 (2.02%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?