Pravin Ratilal share and stock brokers ltd
Open a demat account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
About Us
Products
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
About Us
Product
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
Open Demat Account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
Get Quotes
Nifty
22419.95
-150.40
(-0.67%)
Sensex
73730.16
-609.28
(-0.82%)
USDINR
83.35
0.02
(0.02%)
HOME
/
Markets /
Corporate Information /
Historical Price
Historical Price
Detailed Quotes
Company Background
Board of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Cash Flows
Historical Price
Financial Ratios
Share Holding Pattern
Deliverable Volumes
Director's Report
Dividend Details
Bonus History
Capital History
Hindalco Industries Ltd
NSE : HINDALCO
BSE : 500440
ISIN CODE : INE038A01020
Industry : Aluminium and Aluminium Products
Particulars
High(
₹
)
Low(
₹
)
Close(
₹
)
P/E High
P/E Low
P/E Close
Mkt Cap.(
₹
)
Mar 2024
569.90
501.10
560.45
39.44
33.59
37.94
125,945.25
Feb 2024
608.80
496.80
503.10
41.73
32.77
34.06
113,057.46
Jan 2024
620.60
537.70
579.35
42.80
36.12
39.22
130,192.49
Share Prices Of 2023
Dec 2023
618.00
514.05
614.90
42.05
34.38
41.63
138,181.34
Nov 2023
523.40
456.25
515.45
35.89
30.47
34.90
115,832.78
Oct 2023
494.75
448.65
459.55
34.20
29.86
31.11
103,270.84
Sep 2023
508.80
460.55
493.05
35.21
30.34
33.38
110,799.01
Aug 2023
471.50
438.35
459.35
32.45
29.59
31.10
103,225.89
Jul 2023
463.20
417.15
462.45
31.41
27.67
31.31
103,922.53
Jun 2023
433.00
406.00
420.90
29.60
27.46
28.50
94,584.42
May 2023
449.85
398.00
406.45
30.72
26.52
27.52
91,337.22
Apr 2023
437.35
394.45
435.95
29.90
26.12
29.52
97,966.45
Mar 2023
422.10
381.00
405.25
29.10
25.48
27.44
91,067.56
Feb 2023
480.65
398.25
399.20
19.83
15.95
16.03
89,708.01
Jan 2023
504.00
458.90
468.55
20.27
18.16
18.81
105,292.30
Share Prices Of 2022
Dec 2022
483.50
427.65
473.25
19.50
17.07
19.00
106,348.48
Nov 2022
460.30
404.90
450.90
18.60
15.89
18.10
101,326.00
Oct 2022
416.60
379.00
405.65
16.84
15.14
16.29
91,157.45
Sep 2022
447.80
358.80
391.00
18.21
14.34
15.70
87,864.55
Aug 2022
446.70
384.00
438.95
18.48
14.55
17.62
98,639.75
Jul 2022
417.50
326.75
415.20
16.86
12.58
16.67
93,302.71
Jun 2022
421.50
309.00
338.80
17.37
11.95
13.60
76,134.21
May 2022
486.00
384.95
422.85
20.54
15.21
16.98
95,021.70
Apr 2022
595.00
476.75
483.65
24.23
18.54
19.42
108,684.51
Mar 2022
636.00
556.00
569.60
25.74
22.17
22.87
127,998.96
Feb 2022
580.00
487.80
573.70
221.25
175.63
216.47
128,920.30
Jan 2022
515.70
472.05
489.15
198.28
176.94
184.57
109,920.40
Share Prices Of 2021
Dec 2021
477.35
418.50
475.60
180.78
156.84
179.46
106,875.40
Nov 2021
485.00
407.00
412.15
187.67
148.78
155.52
92,617.01
Oct 2021
551.65
454.15
459.90
211.49
165.55
173.53
103,347.24
Sep 2021
503.90
438.90
487.75
196.43
161.14
184.04
109,603.02
Aug 2021
470.90
399.80
468.45
178.59
148.17
176.74
105,256.19
Jul 2021
461.00
373.00
444.45
174.97
138.39
167.68
99,863.62
Jun 2021
405.45
359.80
372.10
155.40
131.42
140.39
83,607.17
May 2021
428.30
357.70
394.20
162.48
130.51
148.71
88,564.29
Apr 2021
377.35
328.95
364.30
144.32
116.58
137.43
81,846.71
Mar 2021
361.20
305.40
326.85
136.96
112.27
123.30
73,432.87
Feb 2021
354.45
226.80
340.30
131.94
78.55
125.42
76,452.58
Jan 2021
275.50
221.00
226.05
102.56
78.53
83.31
50,784.01
Share Prices Of 2020
Dec 2020
255.85
222.50
240.50
95.52
79.60
88.64
54,030.32
Nov 2020
231.10
167.60
225.65
85.65
60.61
83.16
50,691.78
Oct 2020
187.70
165.30
170.70
70.41
59.94
62.91
38,347.39
Sep 2020
196.75
155.00
175.35
72.76
55.66
64.62
39,389.79
Aug 2020
203.10
160.75
185.20
77.47
59.02
68.25
41,601.19
Jul 2020
170.45
144.50
163.10
63.29
52.16
60.10
36,636.90
Jun 2020
160.00
137.10
146.20
62.33
47.41
53.87
32,840.68
May 2020
141.15
114.35
139.00
52.82
41.79
51.22
31,223.36
Apr 2020
132.05
88.50
130.25
49.33
32.46
48.00
29,257.86
Mar 2020
167.80
85.05
95.65
66.70
30.31
35.25
21,485.12
Feb 2020
198.25
154.05
156.35
49.92
38.04
39.19
35,117.19
Jan 2020
221.20
188.25
189.20
55.70
46.95
47.42
42,495.09