Price Data Selection & Download
Hind Aluminium Industries Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4438 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹174.90
January 22, 2018
BSE Exchange
Share Price All Time Low
₹15.65
March 09, 2009
BSE Exchange
Highest Volume Trading Day
527,006
February 22, 2010 • ₹48.40
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
HINDALUMI daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹99.70 | ₹100.90 | ₹98.00 | ₹99.20 | 4,096 |
| 2026-07-02 | ₹99.15 | ₹100.30 | ₹97.85 | ₹97.90 | 4,416 |
| 2026-07-01 | ₹102.50 | ₹102.50 | ₹97.00 | ₹98.15 | 8,569 |
| 2026-06-30 | ₹99.70 | ₹102.40 | ₹98.10 | ₹100.95 | 2,655 |
| 2026-06-29 | ₹99.10 | ₹101.50 | ₹98.15 | ₹99.15 | 6,094 |
| 2026-06-25 | ₹102.00 | ₹103.50 | ₹99.50 | ₹102.10 | 6,943 |
| 2026-06-24 | ₹104.00 | ₹104.00 | ₹101.00 | ₹101.10 | 2,274 |
| 2026-06-23 | ₹105.90 | ₹105.90 | ₹101.50 | ₹102.10 | 4,781 |
| 2026-06-22 | ₹104.00 | ₹104.00 | ₹100.40 | ₹103.75 | 5,580 |
| 2026-06-19 | ₹104.00 | ₹104.00 | ₹98.00 | ₹102.85 | 6,505 |
| 2026-06-18 | ₹103.65 | ₹104.00 | ₹101.05 | ₹103.45 | 3,122 |
| 2026-06-17 | ₹103.50 | ₹103.50 | ₹102.00 | ₹102.90 | 4,074 |
| 2026-06-16 | ₹103.80 | ₹103.95 | ₹100.25 | ₹102.25 | 3,308 |
| 2026-06-15 | ₹105.00 | ₹105.00 | ₹99.00 | ₹103.75 | 4,811 |
| 2026-06-12 | ₹101.90 | ₹103.00 | ₹100.05 | ₹102.75 | 2,603 |
| 2026-06-11 | ₹103.00 | ₹103.00 | ₹98.00 | ₹101.25 | 1,828 |
| 2026-06-10 | ₹101.10 | ₹104.35 | ₹101.00 | ₹101.30 | 4,751 |
| 2026-06-09 | ₹100.00 | ₹105.90 | ₹100.00 | ₹103.80 | 6,757 |
| 2026-06-08 | ₹103.00 | ₹103.00 | ₹100.55 | ₹101.15 | 2,537 |
| 2026-06-05 | ₹100.60 | ₹104.00 | ₹100.15 | ₹102.45 | 13,042 |
| 2026-06-04 | ₹103.50 | ₹105.90 | ₹99.25 | ₹100.60 | 20,053 |
| 2026-06-03 | ₹102.00 | ₹105.95 | ₹102.00 | ₹103.50 | 10,742 |
| 2026-06-02 | ₹105.00 | ₹107.90 | ₹103.00 | ₹104.85 | 11,942 |
| 2026-06-01 | ₹105.10 | ₹108.40 | ₹105.10 | ₹106.20 | 5,678 |
| 2026-05-29 | ₹106.15 | ₹109.65 | ₹104.00 | ₹108.30 | 19,734 |
| 2026-05-27 | ₹109.90 | ₹109.90 | ₹105.55 | ₹107.20 | 13,137 |
| 2026-05-26 | ₹105.55 | ₹109.80 | ₹105.55 | ₹106.35 | 5,203 |
| 2026-05-25 | ₹104.15 | ₹109.00 | ₹104.15 | ₹105.55 | 6,143 |
| 2026-05-22 | ₹110.00 | ₹110.00 | ₹103.40 | ₹104.15 | 8,388 |
| 2026-05-21 | ₹110.00 | ₹110.00 | ₹107.05 | ₹107.70 | 9,361 |
| 2026-05-20 | ₹108.00 | ₹112.00 | ₹106.50 | ₹108.40 | 12,045 |
| 2026-05-19 | ₹106.05 | ₹108.00 | ₹103.40 | ₹106.65 | 3,578 |
| 2026-05-18 | ₹108.50 | ₹110.90 | ₹101.30 | ₹105.40 | 9,046 |
| 2026-05-15 | ₹113.40 | ₹114.00 | ₹108.00 | ₹109.20 | 10,843 |
| 2026-05-14 | ₹118.30 | ₹118.30 | ₹108.25 | ₹113.10 | 67,548 |
| 2026-05-13 | ₹99.00 | ₹110.25 | ₹98.00 | ₹108.25 | 20,932 |
| 2026-05-12 | ₹104.50 | ₹104.50 | ₹100.00 | ₹100.25 | 8,636 |
| 2026-05-11 | ₹105.00 | ₹105.00 | ₹101.75 | ₹103.45 | 1,967 |
| 2026-05-08 | ₹104.80 | ₹106.00 | ₹97.00 | ₹105.35 | 14,870 |
| 2026-05-07 | ₹104.00 | ₹104.00 | ₹102.30 | ₹103.90 | 8,090 |
| 2026-05-06 | ₹105.00 | ₹105.00 | ₹98.00 | ₹101.55 | 7,682 |
| 2026-05-05 | ₹101.00 | ₹105.00 | ₹101.00 | ₹103.45 | 5,345 |
| 2026-05-04 | ₹101.20 | ₹103.00 | ₹101.20 | ₹102.30 | 5,352 |
| 2026-04-30 | ₹103.01 | ₹104.10 | ₹101.00 | ₹103.51 | 3,696 |
| 2026-04-29 | ₹106.90 | ₹106.90 | ₹102.96 | ₹103.01 | 4,086 |
| 2026-04-28 | ₹104.82 | ₹104.82 | ₹102.00 | ₹102.95 | 9,437 |
| 2026-04-27 | ₹104.00 | ₹106.90 | ₹102.06 | ₹104.82 | 9,428 |
| 2026-04-24 | ₹101.10 | ₹104.89 | ₹101.10 | ₹103.57 | 4,766 |
| 2026-04-23 | ₹107.00 | ₹107.00 | ₹100.00 | ₹102.94 | 8,692 |
| 2026-04-22 | ₹108.60 | ₹109.68 | ₹104.00 | ₹104.51 | 10,678 |
| 2026-04-21 | ₹105.61 | ₹110.74 | ₹104.00 | ₹106.91 | 11,465 |
| 2026-04-20 | ₹111.90 | ₹111.90 | ₹105.93 | ₹107.55 | 9,936 |
| 2026-04-17 | ₹110.95 | ₹111.90 | ₹106.00 | ₹106.93 | 20,837 |
| 2026-04-16 | ₹109.85 | ₹112.50 | ₹107.00 | ₹109.61 | 19,543 |
| 2026-04-15 | ₹108.75 | ₹114.00 | ₹108.50 | ₹109.28 | 19,851 |
| 2026-04-13 | ₹109.00 | ₹110.00 | ₹102.61 | ₹108.18 | 17,514 |
| 2026-04-10 | ₹114.00 | ₹114.00 | ₹108.05 | ₹109.10 | 22,446 |
| 2026-04-09 | ₹124.00 | ₹124.00 | ₹105.15 | ₹108.84 | 54,533 |
| 2026-04-08 | ₹106.70 | ₹115.00 | ₹106.70 | ₹114.38 | 43,144 |
| 2026-04-07 | ₹105.00 | ₹110.00 | ₹101.83 | ₹105.83 | 48,024 |
| 2026-04-06 | ₹103.62 | ₹103.62 | ₹95.00 | ₹101.83 | 31,901 |
| 2026-04-02 | ₹90.27 | ₹94.32 | ₹90.27 | ₹94.20 | 12,689 |
| 2026-04-01 | ₹89.83 | ₹89.83 | ₹88.25 | ₹89.83 | 7,263 |
| 2026-03-30 | ₹85.00 | ₹85.56 | ₹83.00 | ₹85.56 | 11,735 |
| 2026-03-27 | ₹84.90 | ₹85.00 | ₹79.95 | ₹81.49 | 5,089 |
| 2026-03-25 | ₹81.10 | ₹85.00 | ₹81.10 | ₹83.24 | 7,269 |
| 2026-03-24 | ₹84.05 | ₹86.50 | ₹81.00 | ₹84.14 | 5,285 |
| 2026-03-23 | ₹90.30 | ₹90.30 | ₹83.00 | ₹84.05 | 3,347 |
| 2026-03-20 | ₹89.17 | ₹89.17 | ₹85.57 | ₹86.00 | 2,143 |
| 2026-03-19 | ₹88.10 | ₹88.10 | ₹85.00 | ₹85.14 | 4,687 |
| 2026-03-18 | ₹88.17 | ₹88.17 | ₹86.80 | ₹88.17 | 4,136 |
| 2026-03-17 | ₹86.86 | ₹86.86 | ₹82.52 | ₹83.98 | 4,519 |
| 2026-03-16 | ₹90.50 | ₹90.50 | ₹86.51 | ₹86.86 | 7,406 |
| 2026-03-13 | ₹97.99 | ₹97.99 | ₹88.77 | ₹91.06 | 7,971 |
| 2026-03-12 | ₹97.00 | ₹97.00 | ₹92.00 | ₹93.44 | 4,780 |
| 2026-03-11 | ₹93.00 | ₹96.55 | ₹91.24 | ₹94.82 | 6,728 |
| 2026-03-10 | ₹94.77 | ₹96.70 | ₹91.00 | ₹93.15 | 8,509 |
| 2026-03-09 | ₹97.32 | ₹97.32 | ₹90.25 | ₹94.77 | 4,756 |
| 2026-03-06 | ₹93.00 | ₹95.70 | ₹91.77 | ₹94.95 | 9,883 |
| 2026-03-05 | ₹89.95 | ₹93.00 | ₹88.15 | ₹91.32 | 8,009 |
| 2026-03-04 | ₹91.14 | ₹91.14 | ₹86.68 | ₹89.19 | 6,954 |
| 2026-03-02 | ₹94.00 | ₹94.00 | ₹90.44 | ₹91.14 | 10,941 |
| 2026-02-27 | ₹97.50 | ₹97.50 | ₹93.00 | ₹95.20 | 2,260 |
| 2026-02-26 | ₹94.90 | ₹97.45 | ₹94.30 | ₹96.80 | 7,116 |
| 2026-02-25 | ₹95.00 | ₹96.60 | ₹93.20 | ₹94.30 | 2,905 |
| 2026-02-24 | ₹97.50 | ₹97.50 | ₹94.20 | ₹94.80 | 3,895 |
| 2026-02-23 | ₹94.75 | ₹98.00 | ₹94.75 | ₹96.60 | 5,306 |
| 2026-02-20 | ₹97.20 | ₹97.20 | ₹93.05 | ₹96.15 | 3,552 |
| 2026-02-19 | ₹98.00 | ₹98.35 | ₹95.00 | ₹95.35 | 8,055 |
| 2026-02-18 | ₹90.25 | ₹94.95 | ₹90.25 | ₹94.55 | 9,122 |
| 2026-02-17 | ₹97.00 | ₹98.00 | ₹93.55 | ₹94.95 | 10,987 |
| 2026-02-16 | ₹100.00 | ₹100.00 | ₹95.50 | ₹98.45 | 7,616 |
| 2026-02-13 | ₹101.45 | ₹102.00 | ₹97.55 | ₹99.45 | 6,607 |
| 2026-02-12 | ₹99.80 | ₹100.85 | ₹98.10 | ₹99.00 | 8,778 |
| 2026-02-11 | ₹102.50 | ₹102.50 | ₹99.05 | ₹100.15 | 7,231 |
| 2026-02-10 | ₹102.95 | ₹102.95 | ₹98.70 | ₹101.30 | 8,708 |
| 2026-02-09 | ₹98.65 | ₹103.00 | ₹97.20 | ₹100.75 | 9,209 |
| 2026-02-06 | ₹100.00 | ₹101.95 | ₹95.60 | ₹101.20 | 9,784 |
| 2026-02-05 | ₹103.85 | ₹103.85 | ₹99.00 | ₹100.60 | 11,078 |
| 2026-02-04 | ₹102.40 | ₹104.40 | ₹98.50 | ₹102.00 | 38,828 |
| 2026-02-03 | ₹106.10 | ₹111.70 | ₹103.50 | ₹103.65 | 30,617 |
| 2026-02-02 | ₹117.55 | ₹117.55 | ₹108.90 | ₹108.90 | 21,153 |
| 2026-02-01 | ₹109.05 | ₹115.15 | ₹104.25 | ₹114.60 | 28,383 |
| 2026-01-30 | ₹109.70 | ₹109.70 | ₹106.60 | ₹109.70 | 89,340 |
| 2026-01-29 | ₹99.55 | ₹104.50 | ₹94.60 | ₹104.50 | 52,514 |
| 2026-01-28 | ₹102.00 | ₹106.70 | ₹99.55 | ₹99.55 | 53,998 |
| 2026-01-27 | ₹108.50 | ₹112.75 | ₹102.40 | ₹104.75 | 85,800 |
| 2026-01-23 | ₹101.00 | ₹107.75 | ₹97.55 | ₹107.75 | 130,582 |
| 2026-01-22 | ₹102.65 | ₹102.65 | ₹102.65 | ₹102.65 | 6,183 |
| 2026-01-21 | ₹108.05 | ₹108.05 | ₹108.05 | ₹108.05 | 6,338 |
| 2026-01-20 | ₹113.70 | ₹118.45 | ₹113.70 | ₹113.70 | 68,040 |
| 2026-01-19 | ₹119.65 | ₹119.65 | ₹119.65 | ₹119.65 | 9,534 |
| 2026-01-16 | ₹125.90 | ₹133.00 | ₹125.90 | ₹125.90 | 116,620 |
| 2026-01-14 | ₹132.50 | ₹132.50 | ₹132.50 | ₹132.50 | 17,301 |
| 2026-01-13 | ₹139.45 | ₹139.45 | ₹139.45 | ₹139.45 | 8,895 |
| 2026-01-12 | ₹146.75 | ₹146.75 | ₹146.75 | ₹146.75 | 15,783 |
| 2026-01-09 | ₹154.45 | ₹154.45 | ₹154.45 | ₹154.45 | 54,600 |
| 2026-01-08 | ₹162.55 | ₹162.55 | ₹162.55 | ₹162.55 | 42,103 |
| 2026-01-07 | ₹154.85 | ₹154.85 | ₹154.85 | ₹154.85 | 18,445 |
| 2026-01-06 | ₹147.50 | ₹147.50 | ₹147.50 | ₹147.50 | 11,301 |
| 2026-01-05 | ₹140.50 | ₹140.50 | ₹140.50 | ₹140.50 | 34,670 |
| 2026-01-02 | ₹132.00 | ₹133.85 | ₹128.00 | ₹133.85 | 79,607 |
| 2026-01-01 | ₹113.00 | ₹121.70 | ₹111.80 | ₹121.70 | 251,654 |
Hind Aluminium Industries Share Price Performance Analysis (Jan 2008 - Jul 2026)
HINDALUMI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.49%
₹121.70 → ₹99.20
Year to Date
Price Volatility
13.52%
Low Volatility
Year to Date
Average Daily Volume
18,485
Year to Date Average
BSE Exchange
Hind Aluminium Industries Share Price History – Frequently Asked Questions
Common questions about HINDALUMI historical data and records. Examine Hind Aluminium Industries quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Hind Aluminium Industries (HINDALUMI)?
The all-time high share price of Hind Aluminium Industries was ₹174.9 recorded on January 22, 2018 on the BSE exchange.
What is the all-time low share price of Hind Aluminium Industries (HINDALUMI)?
The all-time low share price of Hind Aluminium Industries was ₹15.65 recorded on March 09, 2009 on the BSE exchange.
How can I download HINDALUMI historical share price data?
You can download Hind Aluminium Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HINDALUMI shares?
The highest trading volume day for Hind Aluminium Industries was 527,006 shares traded on February 22, 2010 on the BSE exchange, with share price at ₹48.4.