Historical Price

As on (03 Aug 2025 | 12:12)
Back To Homepage As on (03 Aug 2025 | 12:12)
Hindalco Industries Ltd
Aluminium and Aluminium Products
BSE Code 500440 ISIN Demat INE038A01020 Book Value 312.42 NSE Symbol HINDALCO Div & Yield % 0.73 Market Cap (₹ Cr.) 151058.57 P/E 25.13 EPS 26.75 Face Value 1
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Jul 2025 708.30 662.80 683.15 27.05 24.48 25.53 153,519.28
Jun 2025 700.15 617.90 693.05 26.27 22.60 25.91 155,744.03
May 2025 671.50 602.10 633.35 25.43 21.60 23.67 142,328.09
Apr 2025 682.70 546.25 623.65 26.25 19.83 23.31 140,148.28
Mar 2025 716.45 620.70 682.35 27.57 22.62 25.51 153,339.50
Feb 2025 655.95 558.00 634.35 39.95 32.90 38.50 142,552.81
Jan 2025 628.35 562.00 594.30 38.97 34.00 36.07 133,552.67
Share Prices Of 2024
Dec 2024 680.00 597.30 601.70 41.94 35.99 36.52 135,215.62
Nov 2024 714.25 622.55 656.20 43.72 37.54 39.83 147,463.00
Oct 2024 772.00 666.80 686.05 48.42 39.09 41.64 154,170.29
Sep 2024 764.40 645.60 755.95 46.91 39.08 45.88 169,878.33
Aug 2024 713.00 607.80 701.30 43.36 36.75 42.56 157,597.29
Jul 2024 712.00 633.35 668.50 44.39 37.70 40.57 150,226.42
Jun 2024 715.25 594.25 693.55 44.61 33.02 42.09 155,855.70
May 2024 713.40 611.65 689.25 43.79 36.62 41.83 154,889.40
Apr 2024 661.30 561.50 643.90 40.86 33.50 39.08 144,698.27
Mar 2024 569.90 501.10 560.45 35.35 30.11 34.01 125,945.25
Feb 2024 608.80 496.80 503.10 41.73 32.77 34.06 113,057.46
Jan 2024 620.60 537.70 579.35 42.80 36.12 39.22 130,192.49
Share Prices Of 2023
Dec 2023 618.00 514.05 614.90 42.05 34.38 41.63 138,181.34
Nov 2023 523.40 456.25 515.45 35.89 30.47 34.90 115,832.78
Oct 2023 494.75 448.65 459.55 34.20 29.86 31.11 103,270.84
Sep 2023 508.80 460.55 493.05 35.21 30.34 33.38 110,799.01
Aug 2023 471.50 438.35 459.35 32.45 29.59 31.10 103,225.89
Jul 2023 463.20 417.15 462.45 31.41 27.67 31.31 103,922.53
Jun 2023 433.00 406.00 420.90 29.60 27.46 28.50 94,584.42
May 2023 449.85 398.00 406.45 30.72 26.52 27.52 91,337.22
Apr 2023 437.35 394.45 435.95 29.90 26.12 29.52 97,966.45
Mar 2023 422.10 381.00 405.25 29.10 25.48 27.44 91,067.56
Feb 2023 480.65 398.25 399.20 19.83 15.95 16.03 89,708.01
Jan 2023 504.00 458.90 468.55 20.27 18.16 18.81 105,292.30
Share Prices Of 2022
Dec 2022 483.50 427.65 473.25 19.50 17.07 19.00 106,348.48
Nov 2022 460.30 404.90 450.90 18.60 15.89 18.10 101,326.00
Oct 2022 416.60 379.00 405.65 16.84 15.14 16.29 91,157.45
Sep 2022 447.80 358.80 391.00 18.21 14.34 15.70 87,864.55
Aug 2022 446.70 384.00 438.95 18.48 14.55 17.62 98,639.75
Jul 2022 417.50 326.75 415.20 16.86 12.58 16.67 93,302.71
Jun 2022 421.50 309.00 338.80 17.37 11.95 13.60 76,134.21
May 2022 486.00 384.95 422.85 20.54 15.21 16.98 95,021.70
Apr 2022 595.00 476.75 483.65 24.23 18.54 19.42 108,684.51
Mar 2022 636.00 556.00 569.60 25.74 22.17 22.87 127,998.96
Feb 2022 580.00 487.80 573.70 221.25 175.63 216.47 128,920.30
Jan 2022 515.70 472.05 489.15 198.28 176.94 184.57 109,920.40
Share Prices Of 2021
Dec 2021 477.35 418.50 475.60 180.78 156.84 179.46 106,875.40
Nov 2021 485.00 407.00 412.15 187.67 148.78 155.52 92,617.01
Oct 2021 551.65 454.15 459.90 211.49 165.55 173.53 103,347.24
Sep 2021 503.90 438.90 487.75 196.43 161.14 184.04 109,603.02
Aug 2021 470.90 399.80 468.45 178.59 148.17 176.74 105,256.19
Jul 2021 461.00 373.00 444.45 174.97 138.39 167.68 99,863.62
Jun 2021 405.45 359.80 372.10 155.40 131.42 140.39 83,607.17
May 2021 428.30 357.70 394.20 162.48 130.51 148.71 88,564.29
Apr 2021 377.35 328.95 364.30 144.32 116.58 137.43 81,846.71
Mar 2021 361.20 305.40 326.85 136.96 112.27 123.30 73,432.87
Feb 2021 354.45 226.80 340.30 131.94 78.55 125.42 76,452.58
Jan 2021 275.50 221.00 226.05 102.56 78.53 83.31 50,784.01