iifl-logo

Hindalco Industries Ltd Historical Data

743.8
(0.64%)
Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Hindalco Industries Ltd Historical Data

06/08/2025calendar-icon
06/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

07-Aug-2025

681.9

689.9674.35686.880,2262,33,33,15,676.120,00,380

08-Aug-2025

684

686.4669.05672.7575,2802,34,54,13,647.1519,13,516

11-Aug-2025

673.75

683.45667.25672.8566,9672,17,77,18,70419,02,317

12-Aug-2025

658

677.75657.5667.051,60,0358,17,37,54,379.2551,26,420

13-Aug-2025

673

704.95670.95700.52,14,0719,17,18,09,93647,42,724

14-Aug-2025

701

702.35688695.2568,8262,89,77,29,336.322,60,753

18-Aug-2025

700

719697.1714.1597,5135,13,84,08,370.1544,72,641

19-Aug-2025

714

715.15705.55706.794,9243,99,31,43,030.3539,22,100

20-Aug-2025

701

705.9698.05700.8585,1233,75,62,91,722.633,56,461

21-Aug-2025

701.05

709700.5707.353,2152,28,08,23,736.219,48,492

22-Aug-2025

708

709.6701.55704.271,3633,96,95,40,987.740,92,740

25-Aug-2025

708

720.9707.55715.851,08,5773,24,61,82,560.9523,37,133

26-Aug-2025

714

714701.25705.760,4993,69,26,04,017.937,57,080

28-Aug-2025

700.8

707698.1701.475,0923,95,03,87,56532,97,380

29-Aug-2025

701

708.75697703.9581,6103,75,76,92,883.5534,69,936

01-Sep-2025

704.5

721702.4719.663,1992,69,14,59,385.423,09,812

02-Sep-2025

720

726.1714.2720.9598,3843,36,11,12,147.3527,78,182

03-Sep-2025

725

744723.1742.951,60,6576,60,50,77,990.8546,76,844

04-Sep-2025

744.05

745737.2739.051,01,4672,78,68,98,259.5523,77,184

05-Sep-2025

738

746.65738743.848,9712,06,40,71,819.8517,43,991

Hindalco Inds.: Related NEWS

Top Stocks for Today - 12th August 2025

Here are some of the stocks that may see significant price movement today: IHCL, Ashoka Buildcon, Hindalco Industries, etc.

12 Aug 2025|07:45 AM
Read More
Hindalco subsidiary to acquire US-based AluChem for $125 Million

Tabular alumina is a premium-grade alumina used in critical applications through refractories, ceramics, and advanced manufacturing.

25 Jun 2025|10:29 AM
Read More
Top Stocks for Today - 2nd April 2025

Here are some of the stocks that may see significant price movement today: Hindalco Industries, Coal India, Shriram Finance, etc.

2 Apr 2025|07:31 AM
Read More
Hindalco Plans $5.19B Expansion, Focuses on Recycling and Sustainability

Hindalco has pledged to invest $5.19 billion to expand its aluminium and copper production capacity while cementing its leadership position in the Indian market.

1 Apr 2025|08:24 PM
Read More
Top Stocks for Today - 21st March 2025

Here are some of the stocks that may see significant price movement today: Manappuram Finance, Hindalco, TVS Motor Company, etc.

21 Mar 2025|06:33 AM
Read More
Ashok Leyland Q3 Profit Jumps 35% YoY

The EBITDA increased to ₹1,211 crore (12.8%), from ₹1,114 crore (12%) in Q3 FY24, while keeping double-digit EBITDA intact for the 8th consecutive quarter. 

14 Feb 2025|12:27 PM
Read More
Hindalco Q3 Profit Soars 75% YoY

EBITDA margin improved to 11.2% vs. 9.7% last year, reflecting better cost management and higher profitability.

13 Feb 2025|10:53 PM
Read More
Hindalco-led Novelis to offer $500 Million senior notes towards debt

The proceeds of the transaction will be used largely to repay $491 Million in outstanding borrowings under its revolving credit facility.

9 Jan 2025|10:20 AM
Read More
Top Stocks for Today - 9th January 2025

Here are some of the stocks that may see significant price movement today: Tata Motors, BHEL, Hindalco, Lupin, etc.

9 Jan 2025|07:02 AM
Read More
Hindalco Q2 net profit jumps ~123% y-o-y to ₹1,891 Crore

Novelis' adjusted EBITDA of $462 million was down 5% due to lower metal benefits, an unfavourable product mix.

12 Nov 2024|01:29 PM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.