• Sensex   40284.19   -72.50  sensex_dwn_arr
  • Nifty   11884.50   -10.95   sensex_dwn_arr
  • Bank Nifty   30992.10   -0.05   sensex_dwn_arr
  • BSE Midcap   14837.53   0.44  sensex_up_arr
  • USDINR   71.90   0.05   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):209.30
NSE Symbol:HINDALCO
Div & Yield %:0.62
Market Cap (Rs Cr.):43427.2
P/E(TTM):69.8
EPS(TTM):2.77
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)
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
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     365.65   Down   -0.65 (-0.18%)   Asian Paints Ltd     1,739.00   Down   -21.70 (-1.23%)   Axis Bank Ltd     722.95   Up   6.05 (0.84%)   Bajaj Auto Ltd     3,156.90   Down   -58.45 (-1.82%)   Bajaj Finance Ltd     4,154.90   Down   -32.70 (-0.78%)   Bajaj Finserv Ltd     9,104.25   Up   46.40 (0.51%)   Bharat Petroleum Corporation Ltd     521.75   Up   15.20 (3.00%)   Bharti Airtel Ltd     409.20   Up   16.15 (4.11%)   Bharti Infratel Ltd     226.80   Down   -0.35 (-0.15%)   Britannia Industries Ltd     3,140.90   Down   -54.65 (-1.71%)   Cipla Ltd     460.60   Down   -2.65 (-0.57%)   Coal India Ltd     200.30   Down   -0.85 (-0.42%)   Dr Reddys Laboratories Ltd     2,737.00   Up   6.20 (0.23%)   Eicher Motors Ltd     21,477.40   Up   153.35 (0.72%)   GAIL (India) Ltd     124.80   Up   0.50 (0.40%)   Grasim Industries Ltd     769.50   Up   14.35 (1.90%)   HCL Technologies Ltd     1,141.10   Down   -1.20 (-0.11%)   HDFC Bank Ltd     1,262.05   Down   -15.85 (-1.24%)   Hero Honda Motors Ltd     2,502.90   Down   -40.30 (-1.58%)   Hindalco Industries Ltd     193.60   Up   5.85 (3.12%)   Hindustan Unilever Ltd     2,056.20   Down   -1.50 (-0.07%)   Housing Development Finance Corporation Ltd     2,236.30   Up   12.25 (0.55%)   ICICI Bank Ltd     498.35   Down   -1.50 (-0.30%)   Indian Oil Corporation Ltd     132.55   Up   0.85 (0.65%)   IndusInd Bank Ltd     1,374.40   Up   15.40 (1.13%)   Infosys Technologies Ltd     705.20   Up   1.30 (0.18%)   ITC Ltd     250.75   Up   0.10 (0.04%)   JSW Steel Ltd     249.60   Up   4.85 (1.98%)   Kotak Mahindra Bank Ltd     1,627.20   Up   4.45 (0.27%)   Larsen & Toubro Ltd     1,364.50   Down   -13.15 (-0.95%)   Mahindra & Mahindra Ltd     573.70   Down   -9.35 (-1.60%)   Maruti Suzuki India Ltd     7,098.45   Down   -48.75 (-0.68%)   Nestle India Ltd     14,085.55   Down   -210.00 (-1.47%)   NIFTY (S&P CNX)     11,884.50   Down   -10.95 (-0.09%)   NTPC Ltd     117.45   Up   0.10 (0.09%)   Oil & Natural Gas Corpn Ltd     133.90   Down   -1.65 (-1.22%)   Power Grid Corporation of India Ltd     190.65   Up   3.00 (1.60%)   Reliance Industries Ltd     1,459.20   Down   -11.65 (-0.79%)   State Bank of India     325.10   Up   3.20 (0.99%)   Sun Pharmaceuticals Industries Ltd     424.55   Up   9.50 (2.29%)   Tata Consultancy Services Ltd     2,152.60   Down   -21.85 (-1.00%)   Tata Motors Ltd     170.10   Up   1.55 (0.92%)   Tata Steel Ltd     410.05   Up   15.55 (3.94%)   Tech Mahindra Ltd     751.80   Down   -0.15 (-0.02%)   Titan Company Ltd     1,158.80   Up   0.35 (0.03%)   UltraTech Cement Ltd     4,126.35   Up   48.95 (1.20%)   UPL Ltd     549.00   Up   18.70 (3.53%)   Vedanta Ltd     143.40   Up   1.30 (0.91%)   Wipro Ltd     249.45   Down   -3.10 (-1.23%)   Yes Bank Ltd     65.85   Down   -2.85 (-4.15%)   Zee Entertainment Enterprises Ltd     294.15   Up   6.25 (2.17%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?