Hindalco Industries Share Price History

Hindalco Inds.

CMP as on 25-Sep-21 15:29

₹ 520.00
41.25 8.62%

Open

₹ 477.95

Turnover (lac)

₹ 17,772

Prev. Close

₹ 478.75

Day's Vol (shares)

₹ 34,17,614

Day's Range (₹)

₹ 431.00
₹ 526.00

CMP as on25-Sep-21 12:32

₹ 479.00
0.6 0.13%

Open

₹ 479.00

Turnover (lac)

₹ 7,453

Prev. Close

₹ 478.40

Day's Vol (shares)

₹ 23

Day's Range

₹ 477.00
₹ 479.00

CMP as on 24-Sep-21 0:00

₹ 477.00
-6.3 -1.3%

Open

₹ 482.65

Open Interest(Contracts)

₹ 2,46,84,150

VWAP

₹ 479.11

Day's Vol (shares)

₹ 2,13,38,750

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 473.35
₹ 485.75

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 ()
24-Sep-2021 481 486 474 479 91,901 4,420 3,163,852 12.10 -2.30
23-Sep-2021 474 485 468 483 117,551 6,070 6,211,884 16.80 9.75
22-Sep-2021 453 464 452 463 150,989 6,256 6,263,306 12.20 10.10
21-Sep-2021 445 452 439 451 160,155 8,355 9,149,788 13.70 6
20-Sep-2021 462 464 442 444 209,191 8,133 6,450,378 21.60 -18
17-Sep-2021 484 485 470 473 126,897 5,767 6,363,141 15.40 -11
16-Sep-2021 483 488 480 483 85,793 3,876 4,106,340 7.55 0.30
15-Sep-2021 478 488 474 487 107,857 5,977 5,614,173 13.30 8.60
14-Sep-2021 483 483 473 478 120,620 7,268 8,939,862 10.30 -5.20
13-Sep-2021 476 481 469 478 224,064 7,911 4,403,097 12 2.35
09-Sep-2021 458 467 456 464 82,747 3,193 2,048,539 10.70 5.30
08-Sep-2021 465 466 455 456 81,135 3,079 1,628,573 10.70 -8.60
07-Sep-2021 470 472 461 462 81,714 2,648 1,546,509 11.50 -7.70
06-Sep-2021 467 475 462 469 127,349 5,693 2,952,696 13.30 2.30
03-Sep-2021 457 465 450 461 97,727 3,903 1,519,841 14.50 4.05
02-Sep-2021 460 465 456 457 72,964 2,459 1,447,360 9.30 -3.10
01-Sep-2021 474 474 455 458 107,529 4,650 2,594,218 19 -16
31-Aug-2021 448 471 445 468 181,072 9,598 8,899,264 26.40 20.30
30-Aug-2021 441 453 441 448 120,316 5,271 2,565,683 11.90 7.10
27-Aug-2021 427 439 427 438 144,493 6,782 2,920,547 12 10.90
26-Aug-2021 432 432 421 424 67,251 3,274 2,050,288 11.50 -7.40
Open ZERO Brokerage Demat Account