Hindalco Industries Share Price History

Hindalco Inds.

CMP as on 30-Jul-21 15:55

₹ 444.80
-13.30 -2.9%

Open

₹ 458.10

Turnover (lac)

₹ 57,767

Prev. Close

₹ 458.10

Day's Vol (shares)

₹ 1,29,87,115

Day's Range (₹)

₹ 442.15
₹ 459.65

CMP as on30-Jul-21 15:56

₹ 444.45
-13.8 -3.01%

Open

₹ 458.25

Turnover (lac)

₹ 7,453

Prev. Close

₹ 458.25

Day's Vol (shares)

₹ 6,54,375

Day's Range

₹ 442.35
₹ 460.00

CMP as on 30-Jul-21 0:00

₹ 445.00
-10.95 -2.4%

Open

₹ 458.00

Open Interest(Contracts)

₹ 3,76,22,850

VWAP

₹ 449.82

Day's Vol (shares)

₹ 2,12,39,850

Day's Range (Ex.Dt. 26 Aug 2021)

₹ 441.35
₹ 458.70

Hindalco Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jul-2021 458 460 442 445 126,258 5,864 2,607,067 17.50 -13
29-Jul-2021 421 474 417 458 466,467 27,502 13,267,370 57.20 37.60
28-Jul-2021 419 419 408 416 121,406 5,284 4,891,157 11.90 -2.70
27-Jul-2021 404 420 404 417 234,485 11,717 8,219,417 16.20 13.40
26-Jul-2021 393 402 390 400 88,455 2,825 1,524,417 12.30 7.05
23-Jul-2021 394 397 391 392 110,723 2,058 2,143,554 5.75 -2.40
22-Jul-2021 390 395 389 394 78,162 2,901 2,497,790 6.20 3.30
20-Jul-2021 396 396 381 383 89,029 3,556 3,277,866 15.30 -13
19-Jul-2021 398 405 396 397 53,997 2,286 1,357,084 8.75 -1.10
16-Jul-2021 403 406 399 406 105,702 3,747 3,650,074 6.65 2.50
15-Jul-2021 392 403 390 401 99,053 4,118 3,444,834 12.90 9.65
14-Jul-2021 392 394 391 392 35,951 1,310 1,098,264 3.40 -0.60
13-Jul-2021 391 395 390 392 59,441 2,147 1,050,345 4.95 1.75
12-Jul-2021 393 393 387 388 63,734 2,210 1,069,048 6.40 -4.60
09-Jul-2021 383 391 382 390 72,978 2,853 1,732,770 9.30 7.05
08-Jul-2021 393 393 381 383 99,403 4,758 4,743,798 11.70 -9.40
07-Jul-2021 383 395 380 394 100,886 4,109 2,509,745 14.80 10.80
06-Jul-2021 389 391 384 385 74,858 2,389 1,347,946 7 -4
05-Jul-2021 379 391 378 390 111,922 4,954 2,937,246 13.50 10.60
02-Jul-2021 378 381 374 376 49,035 1,913 1,129,174 6.40 -1.90
Open ZERO Brokerage Demat Account