Price Data Selection & Download
Hindalco Industries Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see Hindalco Industries stock price NSE.
Share Price All Time High
₹1176.00
May 29, 2026
NSE Exchange
Share Price All Time Low
₹36.75
March 06, 2009
NSE Exchange
Highest Volume Trading Day
61,414,603
July 29, 2021 • ₹458.10
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
HINDALCO daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹947.60 | ₹950.90 | ₹939.70 | ₹942.80 | 4,494,329 |
| 2026-07-23 | ₹950.00 | ₹964.00 | ₹947.55 | ₹955.65 | 4,722,307 |
| 2026-07-22 | ₹955.00 | ₹961.95 | ₹945.20 | ₹950.00 | 4,055,709 |
| 2026-07-21 | ₹944.15 | ₹956.30 | ₹941.00 | ₹951.40 | 4,965,762 |
| 2026-07-20 | ₹944.35 | ₹957.75 | ₹944.15 | ₹947.80 | 3,996,887 |
| 2026-07-17 | ₹955.00 | ₹959.10 | ₹939.50 | ₹944.15 | 4,222,686 |
| 2026-07-16 | ₹972.40 | ₹972.40 | ₹957.20 | ₹959.30 | 3,388,958 |
| 2026-07-15 | ₹972.00 | ₹976.00 | ₹953.00 | ₹955.80 | 5,279,138 |
| 2026-07-14 | ₹964.00 | ₹998.00 | ₹964.00 | ₹974.30 | 8,061,017 |
| 2026-07-13 | ₹963.10 | ₹971.70 | ₹956.45 | ₹966.85 | 4,070,887 |
| 2026-07-10 | ₹976.00 | ₹985.60 | ₹964.70 | ₹967.45 | 5,859,033 |
| 2026-07-09 | ₹971.70 | ₹973.95 | ₹954.65 | ₹963.45 | 6,043,658 |
| 2026-07-08 | ₹962.05 | ₹979.90 | ₹962.05 | ₹971.65 | 6,547,101 |
| 2026-07-07 | ₹970.40 | ₹978.95 | ₹962.90 | ₹969.50 | 4,411,767 |
| 2026-07-06 | ₹960.85 | ₹981.60 | ₹954.00 | ₹980.40 | 4,642,287 |
| 2026-07-03 | ₹965.00 | ₹978.90 | ₹951.05 | ₹953.20 | 3,352,734 |
| 2026-07-02 | ₹942.05 | ₹962.50 | ₹942.05 | ₹949.20 | 3,505,234 |
| 2026-07-01 | ₹951.90 | ₹960.25 | ₹937.50 | ₹939.70 | 5,637,215 |
| 2026-06-30 | ₹957.00 | ₹966.60 | ₹948.80 | ₹956.60 | 8,514,541 |
| 2026-06-29 | ₹952.10 | ₹973.50 | ₹952.00 | ₹963.80 | 9,499,504 |
| 2026-06-25 | ₹965.00 | ₹970.90 | ₹950.20 | ₹953.20 | 12,155,741 |
| 2026-06-24 | ₹972.00 | ₹988.50 | ₹970.30 | ₹976.60 | 5,029,316 |
| 2026-06-23 | ₹999.00 | ₹999.00 | ₹978.00 | ₹986.80 | 7,191,224 |
| 2026-06-22 | ₹1014.00 | ₹1018.10 | ₹1003.60 | ₹1014.20 | 4,244,908 |
| 2026-06-19 | ₹998.00 | ₹1016.80 | ₹985.20 | ₹1010.00 | 6,013,455 |
| 2026-06-18 | ₹1006.00 | ₹1017.40 | ₹999.00 | ₹1008.50 | 6,184,717 |
| 2026-06-17 | ₹985.00 | ₹1011.60 | ₹971.20 | ₹1007.90 | 10,853,418 |
| 2026-06-16 | ₹990.00 | ₹990.00 | ₹970.00 | ₹982.40 | 11,200,461 |
| 2026-06-15 | ₹1039.20 | ₹1039.70 | ₹1011.10 | ₹1013.90 | 8,474,101 |
| 2026-06-12 | ₹1045.00 | ₹1049.00 | ₹1015.30 | ₹1021.60 | 9,388,824 |
| 2026-06-11 | ₹1029.80 | ₹1038.60 | ₹1022.80 | ₹1024.30 | 6,664,493 |
| 2026-06-10 | ₹1066.90 | ₹1066.90 | ₹1034.20 | ₹1039.30 | 8,048,339 |
| 2026-06-09 | ₹1074.00 | ₹1082.50 | ₹1053.80 | ₹1076.70 | 5,880,133 |
| 2026-06-08 | ₹1061.00 | ₹1078.60 | ₹1050.80 | ₹1062.40 | 4,879,594 |
| 2026-06-05 | ₹1126.60 | ₹1132.30 | ₹1090.10 | ₹1092.60 | 4,546,693 |
| 2026-06-04 | ₹1134.00 | ₹1137.10 | ₹1121.40 | ₹1125.60 | 3,868,557 |
| 2026-06-03 | ₹1155.00 | ₹1159.90 | ₹1126.60 | ₹1138.90 | 4,865,978 |
| 2026-06-02 | ₹1141.00 | ₹1161.00 | ₹1136.40 | ₹1146.30 | 5,325,199 |
| 2026-06-01 | ₹1130.00 | ₹1150.00 | ₹1127.20 | ₹1141.30 | 6,934,532 |
| 2026-05-29 | ₹1176.00 | ₹1176.00 | ₹1122.00 | ₹1126.70 | 11,987,286 |
| 2026-05-27 | ₹1118.30 | ₹1154.00 | ₹1118.30 | ₹1149.70 | 7,559,470 |
| 2026-05-26 | ₹1102.00 | ₹1118.00 | ₹1094.60 | ₹1103.80 | 5,880,899 |
| 2026-05-25 | ₹1110.00 | ₹1119.80 | ₹1081.20 | ₹1099.60 | 7,677,225 |
| 2026-05-22 | ₹1099.00 | ₹1115.00 | ₹1092.80 | ₹1109.20 | 4,136,312 |
| 2026-05-21 | ₹1098.70 | ₹1110.90 | ₹1089.30 | ₹1099.30 | 4,584,559 |
| 2026-05-20 | ₹1038.40 | ₹1090.00 | ₹1038.40 | ₹1085.50 | 11,945,517 |
| 2026-05-19 | ₹1052.50 | ₹1053.40 | ₹1037.10 | ₹1048.30 | 3,674,289 |
| 2026-05-18 | ₹1050.00 | ₹1060.00 | ₹1044.00 | ₹1053.10 | 4,023,849 |
| 2026-05-15 | ₹1101.20 | ₹1101.20 | ₹1057.60 | ₹1067.50 | 6,800,905 |
| 2026-05-14 | ₹1083.90 | ₹1105.00 | ₹1080.90 | ₹1103.30 | 4,920,811 |
| 2026-05-13 | ₹1048.00 | ₹1082.40 | ₹1047.00 | ₹1073.10 | 5,341,453 |
| 2026-05-12 | ₹1027.20 | ₹1054.60 | ₹1025.00 | ₹1041.40 | 4,323,348 |
| 2026-05-11 | ₹1031.10 | ₹1042.40 | ₹1022.10 | ₹1023.50 | 3,746,752 |
| 2026-05-08 | ₹1048.40 | ₹1058.00 | ₹1035.30 | ₹1044.40 | 3,065,690 |
| 2026-05-07 | ₹1048.00 | ₹1060.90 | ₹1036.60 | ₹1055.70 | 4,290,514 |
| 2026-05-06 | ₹1067.80 | ₹1073.70 | ₹1042.40 | ₹1045.80 | 5,336,857 |
| 2026-05-05 | ₹1036.30 | ₹1059.00 | ₹1031.10 | ₹1054.70 | 4,580,696 |
| 2026-05-04 | ₹1043.30 | ₹1049.40 | ₹1034.50 | ₹1042.70 | 3,349,359 |
| 2026-04-30 | ₹1058.50 | ₹1063.85 | ₹1030.40 | ₹1038.00 | 4,392,857 |
| 2026-04-29 | ₹1078.00 | ₹1080.00 | ₹1053.00 | ₹1067.20 | 3,710,080 |
| 2026-04-28 | ₹1060.00 | ₹1079.70 | ₹1055.15 | ₹1074.30 | 7,798,496 |
| 2026-04-27 | ₹1058.35 | ₹1066.50 | ₹1052.00 | ₹1061.80 | 4,241,483 |
| 2026-04-24 | ₹1031.00 | ₹1054.00 | ₹1027.55 | ₹1048.35 | 4,526,003 |
| 2026-04-23 | ₹1039.75 | ₹1049.00 | ₹1031.15 | ₹1041.35 | 4,370,028 |
| 2026-04-22 | ₹1030.00 | ₹1043.35 | ₹1017.00 | ₹1039.90 | 4,474,181 |
| 2026-04-21 | ₹1018.00 | ₹1023.20 | ₹1011.40 | ₹1021.65 | 3,002,043 |
| 2026-04-20 | ₹1031.00 | ₹1034.00 | ₹1011.40 | ₹1015.25 | 4,286,182 |
| 2026-04-17 | ₹1036.50 | ₹1040.75 | ₹1025.00 | ₹1039.00 | 4,301,884 |
| 2026-04-16 | ₹1016.90 | ₹1048.70 | ₹1013.00 | ₹1039.90 | 10,942,179 |
| 2026-04-15 | ₹1036.00 | ₹1038.00 | ₹1002.10 | ₹1011.45 | 11,075,349 |
| 2026-04-13 | ₹978.05 | ₹988.60 | ₹965.60 | ₹978.25 | 4,754,347 |
| 2026-04-10 | ₹995.35 | ₹995.55 | ₹978.65 | ₹992.10 | 6,013,190 |
| 2026-04-09 | ₹959.00 | ₹989.85 | ₹952.25 | ₹985.65 | 9,386,595 |
| 2026-04-08 | ₹975.00 | ₹977.00 | ₹947.35 | ₹951.80 | 8,174,489 |
| 2026-04-07 | ₹933.95 | ₹964.90 | ₹932.95 | ₹954.50 | 11,877,733 |
| 2026-04-06 | ₹917.20 | ₹935.75 | ₹917.20 | ₹927.45 | 5,555,538 |
| 2026-04-02 | ₹898.95 | ₹920.95 | ₹884.80 | ₹916.25 | 7,698,211 |
| 2026-04-01 | ₹909.00 | ₹922.50 | ₹900.10 | ₹904.60 | 7,777,034 |
| 2026-03-30 | ₹876.00 | ₹913.00 | ₹876.00 | ₹884.45 | 12,727,309 |
| 2026-03-27 | ₹860.00 | ₹872.95 | ₹854.75 | ₹866.70 | 4,104,597 |
| 2026-03-25 | ₹866.00 | ₹874.80 | ₹862.30 | ₹868.65 | 4,491,373 |
| 2026-03-24 | ₹849.00 | ₹864.50 | ₹843.50 | ₹854.65 | 3,526,970 |
| 2026-03-23 | ₹855.00 | ₹857.35 | ₹835.95 | ₹840.25 | 11,372,786 |
| 2026-03-20 | ₹884.95 | ₹907.50 | ₹870.00 | ₹874.25 | 10,063,637 |
| 2026-03-19 | ₹912.00 | ₹933.05 | ₹892.15 | ₹897.05 | 4,733,569 |
| 2026-03-18 | ₹932.90 | ₹938.40 | ₹923.00 | ₹933.05 | 3,906,519 |
| 2026-03-17 | ₹928.90 | ₹942.00 | ₹916.35 | ₹936.65 | 4,862,641 |
| 2026-03-16 | ₹906.85 | ₹943.15 | ₹901.30 | ₹921.15 | 10,755,610 |
| 2026-03-13 | ₹967.00 | ₹968.15 | ₹904.30 | ₹910.05 | 10,347,187 |
| 2026-03-12 | ₹968.00 | ₹972.00 | ₹934.45 | ₹969.75 | 4,664,967 |
| 2026-03-11 | ₹959.95 | ₹978.90 | ₹952.50 | ₹959.10 | 4,456,510 |
| 2026-03-10 | ₹956.00 | ₹959.75 | ₹933.35 | ₹956.60 | 4,839,199 |
| 2026-03-09 | ₹940.00 | ₹956.25 | ₹925.25 | ₹945.35 | 7,016,889 |
| 2026-03-06 | ₹955.00 | ₹971.65 | ₹943.15 | ₹958.90 | 8,295,000 |
| 2026-03-05 | ₹930.00 | ₹983.50 | ₹926.40 | ₹954.95 | 16,533,658 |
| 2026-03-04 | ₹928.00 | ₹945.50 | ₹912.00 | ₹921.80 | 7,575,786 |
| 2026-03-02 | ₹901.10 | ₹945.40 | ₹896.10 | ₹940.00 | 5,573,300 |
| 2026-02-27 | ₹938.95 | ₹943.35 | ₹922.60 | ₹924.70 | 5,418,634 |
| 2026-02-26 | ₹942.00 | ₹943.10 | ₹931.20 | ₹941.30 | 3,075,442 |
| 2026-02-25 | ₹936.00 | ₹946.00 | ₹928.50 | ₹937.40 | 5,288,850 |
| 2026-02-24 | ₹920.50 | ₹927.00 | ₹908.05 | ₹922.85 | 5,179,022 |
| 2026-02-23 | ₹946.90 | ₹946.90 | ₹907.65 | ₹916.20 | 4,932,242 |
| 2026-02-20 | ₹907.50 | ₹937.70 | ₹901.10 | ₹935.70 | 5,855,696 |
| 2026-02-19 | ₹910.60 | ₹920.50 | ₹900.30 | ₹905.65 | 3,522,571 |
| 2026-02-18 | ₹893.00 | ₹907.00 | ₹891.35 | ₹899.25 | 3,909,665 |
| 2026-02-17 | ₹892.90 | ₹898.90 | ₹881.00 | ₹890.10 | 7,099,432 |
| 2026-02-16 | ₹895.00 | ₹910.30 | ₹889.50 | ₹907.45 | 6,943,209 |
| 2026-02-13 | ₹923.55 | ₹932.65 | ₹901.00 | ₹909.00 | 10,170,485 |
| 2026-02-12 | ₹950.00 | ₹966.55 | ₹943.95 | ₹964.40 | 4,557,796 |
| 2026-02-11 | ₹970.00 | ₹972.00 | ₹950.15 | ₹965.95 | 6,275,356 |
| 2026-02-10 | ₹970.25 | ₹976.65 | ₹955.00 | ₹968.90 | 4,101,779 |
| 2026-02-09 | ₹960.50 | ₹970.70 | ₹948.30 | ₹964.25 | 5,294,536 |
| 2026-02-06 | ₹926.00 | ₹944.00 | ₹922.00 | ₹942.55 | 3,830,296 |
| 2026-02-05 | ₹943.15 | ₹943.15 | ₹923.70 | ₹935.45 | 4,580,529 |
| 2026-02-04 | ₹958.95 | ₹970.80 | ₹955.45 | ₹964.95 | 4,388,355 |
| 2026-02-03 | ₹950.00 | ₹972.55 | ₹945.20 | ₹955.30 | 10,099,249 |
| 2026-02-02 | ₹905.70 | ₹936.75 | ₹897.50 | ₹930.50 | 9,659,915 |
| 2026-02-01 | ₹920.00 | ₹936.50 | ₹866.35 | ₹908.20 | 8,740,180 |
| 2026-01-30 | ₹1000.00 | ₹1000.00 | ₹955.55 | ₹962.60 | 11,977,092 |
| 2026-01-29 | ₹1010.25 | ₹1029.80 | ₹1008.55 | ₹1024.05 | 14,615,261 |
| 2026-01-28 | ₹971.05 | ₹1007.90 | ₹963.05 | ₹998.20 | 12,615,677 |
| 2026-01-27 | ₹985.00 | ₹985.00 | ₹950.75 | ₹961.85 | 10,009,735 |
| 2026-01-23 | ₹955.00 | ₹963.90 | ₹948.50 | ₹950.30 | 5,958,887 |
| 2026-01-22 | ₹945.00 | ₹951.40 | ₹934.15 | ₹944.45 | 6,165,965 |
| 2026-01-21 | ₹928.75 | ₹944.15 | ₹926.40 | ₹939.20 | 5,590,031 |
| 2026-01-20 | ₹944.50 | ₹949.85 | ₹925.70 | ₹928.10 | 5,709,976 |
| 2026-01-19 | ₹938.50 | ₹946.80 | ₹928.45 | ₹939.95 | 4,007,683 |
| 2026-01-16 | ₹966.50 | ₹966.50 | ₹930.00 | ₹934.65 | 4,037,987 |
| 2026-01-14 | ₹941.00 | ₹959.00 | ₹936.75 | ₹955.35 | 7,050,653 |
| 2026-01-13 | ₹927.40 | ₹937.90 | ₹922.95 | ₹936.30 | 6,868,939 |
| 2026-01-12 | ₹909.95 | ₹921.95 | ₹897.00 | ₹920.15 | 6,884,726 |
| 2026-01-09 | ₹902.00 | ₹908.45 | ₹894.00 | ₹900.95 | 4,320,582 |
| 2026-01-08 | ₹934.05 | ₹934.20 | ₹898.60 | ₹903.95 | 6,266,789 |
| 2026-01-07 | ₹951.05 | ₹954.60 | ₹935.10 | ₹938.45 | 6,555,117 |
| 2026-01-06 | ₹936.00 | ₹970.80 | ₹936.00 | ₹942.25 | 10,369,133 |
| 2026-01-05 | ₹932.50 | ₹937.90 | ₹925.85 | ₹931.70 | 5,278,463 |
| 2026-01-02 | ₹898.00 | ₹927.30 | ₹896.55 | ₹925.70 | 5,357,771 |
| 2026-01-01 | ₹888.10 | ₹895.95 | ₹882.45 | ₹894.95 | 2,566,505 |
Hindalco Industries Share Price Performance Analysis (Jan 2003 - Jul 2026)
HINDALCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.35%
₹894.95 → ₹942.80
Year to Date
Price Volatility
6.86%
Low Volatility
Year to Date
Average Daily Volume
6,359,289
Year to Date Average
NSE Exchange
Hindalco Industries Share Price History – Frequently Asked Questions
Common questions about HINDALCO historical data and records. Examine HINDALCO earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Hindalco Industries (HINDALCO)?
The all-time high share price of Hindalco Industries was ₹1176.0 recorded on May 29, 2026 on the NSE exchange.
What is the all-time low share price of Hindalco Industries (HINDALCO)?
The all-time low share price of Hindalco Industries was ₹36.75 recorded on March 06, 2009 on the NSE exchange.
How can I download HINDALCO historical share price data?
You can download Hindalco 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 HINDALCO shares?
The highest trading volume day for Hindalco Industries was 61,414,603 shares traded on July 29, 2021 on the NSE exchange, with share price at ₹458.1.