iifl-logo

Hindalco Industries Ltd Historical Data

776.7
(-0.47%)
Oct 6, 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

07/09/2025calendar-icon
07/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

08-Sep-2025

745

749.85737.4738.7546,6522,00,77,61,025.914,84,335

09-Sep-2025

740.7

750.55739742.988,9042,51,97,42,919.8519,73,191

10-Sep-2025

745

749.8741.05743.1555,1632,49,70,51,773.1521,76,524

11-Sep-2025

742

747.95738742.651,09,4242,78,67,24,927.925,79,447

12-Sep-2025

748.9

759.6745.15758.051,01,3924,29,02,00,806.129,99,187

15-Sep-2025

758.15

763.4752.6753.6559,6261,93,41,94,32714,35,114

16-Sep-2025

754.4

757.3749.15755.9564,9872,00,83,81,537.118,17,578

17-Sep-2025

756

759.7744.4750.158,3903,14,43,42,756.724,23,625

18-Sep-2025

746.35

751.45736.25750.1569,9853,66,87,67,517.225,30,397

19-Sep-2025

752

756.8739743.353,4033,81,96,05,957.3531,41,392

22-Sep-2025

743.3

752.5741.55745.747,9431,66,81,80,943.412,69,690

23-Sep-2025

745

752.25739.65745.977,4592,82,08,08,482.822,02,882

24-Sep-2025

744

748.95737.7741.0561,7171,79,68,17,537.214,06,441

25-Sep-2025

746

769.1740.05745.6570,3103,52,16,40,710.0525,56,525

26-Sep-2025

745.9

749.5731.95743.8568,7972,69,01,79,460.2517,32,210

29-Sep-2025

745

758.8744.85753.81,16,0153,27,88,06,587.1527,62,923

30-Sep-2025

759.95

769.7758.05761.9598,8873,60,20,22,327.2525,73,413

01-Oct-2025

761.9

769.4755.3765.9555,1012,79,33,94,786.220,30,674

03-Oct-2025

766

790.6764.1780.351,12,4285,09,43,38,622.7529,02,135

06-Oct-2025

782.05

784.95774.35776.754,2512,75,76,30,020.815,99,024

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.