Hindalco Industries Ltd Share Price HINDALCO

242.75

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

242.70

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

243.55

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
15-Dec-2017 241 244 239 243 69,516 1,524 2,639,340 4.85 1.90
14-Dec-2017 236 238 233 236 43,884 1,558 2,931,377 4.95 0.90
13-Dec-2017 236 240 234 234 58,700 1,741 3,138,662 6.35 -1.20
12-Dec-2017 238 243 237 238 42,075 1,267 1,095,521 6.60 -0.50
11-Dec-2017 240 241 236 238 40,026 1,576 2,029,601 4.80 -1.90
08-Dec-2017 238 244 238 240 94,412 2,142 3,543,825 6.40 1.25
07-Dec-2017 233 238 229 237 68,456 1,807 2,738,055 8.60 4.70
06-Dec-2017 237 237 231 232 71,666 1,724 2,579,049 5.45 -4.40
05-Dec-2017 239 242 236 240 46,436 1,614 2,957,536 6 1.20
04-Dec-2017 237 241 235 240 47,650 1,544 2,079,319 6.20 3.05
01-Dec-2017 241 241 234 235 43,183 1,720 2,049,886 7.80 -5.20
30-Nov-2017 245 247 240 240 80,080 3,630 9,541,026 7.95 -4.70
29-Nov-2017 251 252 246 247 33,306 1,314 2,150,130 5.95 -4
28-Nov-2017 249 253 248 251 55,181 1,178 1,556,629 5 1.50
27-Nov-2017 251 254 247 250 93,164 1,897 3,910,107 6.40 -1.30
24-Nov-2017 255 256 251 252 33,899 1,563 2,517,313 4.75 -3.70
23-Nov-2017 257 259 250 255 45,470 2,464 4,346,855 8.60 -1.80
22-Nov-2017 263 264 257 258 38,384 1,164 1,723,163 7.05 -5.10
21-Nov-2017 263 265 259 261 57,183 948 1,068,591 5.85 -1.20
20-Nov-2017 259 263 253 261 68,925 1,645 2,201,125 9.20 2.45
17-Nov-2017 257 263 257 259 39,350 1,545 1,955,812 6.45 2.10
16-Nov-2017 254 256 251 255 45,627 1,335 1,955,391 4.80 1.15