• Sensex   38014.62   1,921.15  sensex_up_arr
  • Nifty   11274.20   569.40   sensex_up_arr
  • Bank Nifty   28981.55   8.31   sensex_up_arr
  • BSE Midcap   14120.07   6.28  sensex_up_arr
  • USDINR   71.06   -0.45   sensex_dwn_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):216.21
NSE Symbol:HINDALCO
Div & Yield %:0.59
Market Cap (Rs Cr.):45401.36
P/E(TTM):54.78
EPS(TTM):3.69
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)
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     380.70   Up   18.80 (5.19%)   Asian Paints Ltd     1,671.00   Up   117.10 (7.54%)   Axis Bank Ltd     680.35   Up   42.15 (6.60%)   Bajaj Auto Ltd     2,929.25   Up   190.40 (6.95%)   Bajaj Finance Ltd     3,702.20   Up   340.15 (10.12%)   Bajaj Finserv Ltd     7,693.65   Up   505.00 (7.02%)   Bharat Petroleum Corporation Ltd     403.85   Up   24.00 (6.32%)   Bharti Airtel Ltd     356.40   Up   18.80 (5.57%)   Bharti Infratel Ltd     259.15   Up   9.75 (3.91%)   Britannia Industries Ltd     2,867.00   Up   245.20 (9.35%)   Cipla Ltd     463.30   Up   11.25 (2.49%)   Coal India Ltd     200.05   Up   6.60 (3.41%)   Dr Reddys Laboratories Ltd     2,837.80   Up   105.25 (3.85%)   Eicher Motors Ltd     17,860.20   Up   2,107.70 (13.38%)   GAIL (India) Ltd     134.70   Up   1.65 (1.24%)   Grasim Industries Ltd     750.95   Up   51.05 (7.29%)   HCL Technologies Ltd     1,049.10   Down   -0.45 (-0.04%)   HDFC Bank Ltd     1,199.60   Up   98.55 (8.95%)   Hero Honda Motors Ltd     2,862.90   Up   330.65 (13.06%)   Hindalco Industries Ltd     202.15   Up   6.20 (3.16%)   Hindustan Unilever Ltd     1,969.75   Up   157.00 (8.66%)   Housing Development Finance Corporation Ltd     2,049.30   Up   74.70 (3.78%)   ICICI Bank Ltd     417.50   Up   30.90 (7.99%)   Indiabulls Housing Finance Ltd     428.40   Up   33.65 (8.52%)   Indian Oil Corporation Ltd     132.55   Up   6.35 (5.03%)   IndusInd Bank Ltd     1,419.60   Up   137.35 (10.71%)   Infosys Technologies Ltd     805.00   Down   -15.70 (-1.91%)   ITC Ltd     238.05   Up   1.35 (0.57%)   JSW Steel Ltd     238.10   Up   18.55 (8.45%)   Kotak Mahindra Bank Ltd     1,538.85   Up   86.25 (5.94%)   Larsen & Toubro Ltd     1,411.50   Up   110.80 (8.52%)   Mahindra & Mahindra Ltd     568.90   Up   49.60 (9.55%)   Maruti Suzuki India Ltd     6,591.95   Up   620.20 (10.39%)   NIFTY (S&P CNX)     11,274.20   Up   569.40 (5.32%)   NTPC Ltd     119.85   Down   -1.85 (-1.52%)   Oil & Natural Gas Corpn Ltd     133.60   Up   9.30 (7.48%)   Power Grid Corporation of India Ltd     196.20   Down   -4.95 (-2.46%)   Reliance Industries Ltd     1,254.35   Up   75.30 (6.39%)   State Bank of India     301.70   Up   27.65 (10.09%)   Sun Pharmaceuticals Industries Ltd     413.70   Up   2.55 (0.62%)   Tata Consultancy Services Ltd     2,065.45   Down   -36.50 (-1.74%)   Tata Motors Ltd     133.25   Up   9.05 (7.29%)   Tata Steel Ltd     368.55   Up   23.90 (6.93%)   Tech Mahindra Ltd     700.85   Down   -2.50 (-0.36%)   Titan Company Ltd     1,263.55   Up   110.35 (9.57%)   UltraTech Cement Ltd     4,269.65   Up   403.35 (10.43%)   UPL Ltd     562.10   Up   0.05 (0.01%)   Vedanta Ltd     158.95   Up   12.80 (8.76%)   Wipro Ltd     245.95   Up   4.45 (1.84%)   Yes Bank Ltd     55.50   Up   1.40 (2.59%)   Zee Entertainment Enterprises Ltd     301.40   Down   -7.45 (-2.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?