Hindalco Industries

HINDALCO · NSE · INR

₹941.85+0.01%+₹0.05

Close · October 1, 2026

Price history

+22.96% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026₹941.85
September 30, 2026₹941.80
September 29, 2026₹955.20
September 28, 2026₹955.90
September 25, 2026₹977.00
September 24, 2026₹982.00
September 23, 2026₹1,003.80
September 22, 2026₹973.00
September 21, 2026₹981.20
September 18, 2026₹986.50
September 17, 2026₹980.50
September 16, 2026₹972.70
September 15, 2026₹958.70
September 14, 2026₹981.50
September 11, 2026₹981.50
September 10, 2026₹1,014.00
September 9, 2026₹1,026.90
September 8, 2026₹1,009.00
September 7, 2026₹1,006.00
September 4, 2026₹1,011.00
September 3, 2026₹1,010.00
September 2, 2026₹1,009.70
September 1, 2026₹1,014.40
August 31, 2026₹1,015.45
August 28, 2026₹1,037.40
August 27, 2026₹1,024.00
August 26, 2026₹1,053.00
August 25, 2026₹1,051.05
August 24, 2026₹1,058.50
August 21, 2026₹1,034.00
August 20, 2026₹1,029.85
August 19, 2026₹1,038.95
August 18, 2026₹1,041.60
August 17, 2026₹1,049.90
August 14, 2026₹1,029.50
August 13, 2026₹1,046.25
August 12, 2026₹1,078.50
August 11, 2026₹1,049.10
August 10, 2026₹1,054.05
August 7, 2026₹1,059.60
August 6, 2026₹1,027.00
August 5, 2026₹1,040.00
August 4, 2026₹1,020.00
August 3, 2026₹994.90
July 31, 2026₹974.45
July 30, 2026₹970.40
July 29, 2026₹962.45
July 28, 2026₹936.40
July 27, 2026₹945.25
July 24, 2026₹942.80
July 23, 2026₹955.65
July 22, 2026₹950.00
July 21, 2026₹951.40
July 20, 2026₹947.80
July 17, 2026₹944.15
July 16, 2026₹959.30
July 15, 2026₹955.80
July 14, 2026₹974.30
July 13, 2026₹966.85
July 10, 2026₹967.45
July 9, 2026₹963.45
July 8, 2026₹971.65
July 7, 2026₹969.50
July 6, 2026₹980.40
July 3, 2026₹953.20
July 2, 2026₹949.20
July 1, 2026₹939.70
June 30, 2026₹956.60
June 29, 2026₹963.80
June 26, 2026₹953.20
June 25, 2026₹953.20
June 24, 2026₹976.60
June 23, 2026₹986.80
June 22, 2026₹1,014.20
June 19, 2026₹1,010.00
June 18, 2026₹1,008.50
June 17, 2026₹1,007.90
June 16, 2026₹982.40
June 15, 2026₹1,013.90
June 12, 2026₹1,021.60
June 11, 2026₹1,024.30
June 10, 2026₹1,039.30
June 9, 2026₹1,076.70
June 8, 2026₹1,062.40
June 5, 2026₹1,092.60
June 4, 2026₹1,125.60
June 3, 2026₹1,138.90
June 2, 2026₹1,146.30
June 1, 2026₹1,141.30
May 29, 2026₹1,126.70
May 28, 2026₹1,149.70
May 27, 2026₹1,149.70
May 26, 2026₹1,103.80
May 25, 2026₹1,099.60
May 22, 2026₹1,109.20
May 21, 2026₹1,099.30
May 20, 2026₹1,085.50
May 19, 2026₹1,048.30
May 18, 2026₹1,053.10
May 15, 2026₹1,067.50
May 14, 2026₹1,103.30
May 13, 2026₹1,073.10
May 12, 2026₹1,041.40
May 11, 2026₹1,023.50
May 8, 2026₹1,044.40
May 7, 2026₹1,055.70
May 6, 2026₹1,045.80
May 5, 2026₹1,054.70
May 4, 2026₹1,042.70
May 1, 2026₹1,038.00
April 30, 2026₹1,038.00
April 29, 2026₹1,067.20
April 28, 2026₹1,074.30
April 27, 2026₹1,061.80
April 24, 2026₹1,048.35
April 23, 2026₹1,041.35
April 22, 2026₹1,039.90
April 21, 2026₹1,021.65
April 20, 2026₹1,015.25
April 17, 2026₹1,039.00
April 16, 2026₹1,039.90
April 15, 2026₹1,011.45
April 13, 2026₹978.25
April 10, 2026₹992.10
April 9, 2026₹985.65
April 8, 2026₹951.80
April 7, 2026₹954.50
April 6, 2026₹927.45
April 2, 2026₹916.25
April 1, 2026₹904.60
March 30, 2026₹884.45
March 27, 2026₹866.70
March 25, 2026₹868.65
March 24, 2026₹854.65
March 23, 2026₹840.25
March 20, 2026₹874.25
March 19, 2026₹897.05
March 18, 2026₹933.05
March 17, 2026₹936.65
March 16, 2026₹921.15
March 13, 2026₹910.05
March 12, 2026₹969.75
March 11, 2026₹959.10
March 10, 2026₹956.60
March 9, 2026₹945.35
March 6, 2026₹958.90
March 5, 2026₹954.95
March 4, 2026₹921.80
March 2, 2026₹940.00
February 27, 2026₹924.70
February 26, 2026₹941.30
February 25, 2026₹937.40
February 24, 2026₹922.85
February 23, 2026₹916.20
February 20, 2026₹935.70
February 19, 2026₹905.65
February 18, 2026₹899.25
February 17, 2026₹890.10
February 16, 2026₹907.45
February 13, 2026₹909.00
February 12, 2026₹964.40
February 11, 2026₹965.95
February 10, 2026₹968.90
February 9, 2026₹964.25
February 6, 2026₹942.55
February 5, 2026₹935.45
February 4, 2026₹964.95
February 3, 2026₹955.30
February 2, 2026₹930.50
January 30, 2026₹962.60
January 29, 2026₹1,024.05
January 28, 2026₹998.20
January 27, 2026₹961.85
January 23, 2026₹950.30
January 22, 2026₹944.45
January 21, 2026₹939.20
January 20, 2026₹928.10
January 19, 2026₹939.95
January 16, 2026₹934.65
January 15, 2026₹955.35
January 14, 2026₹955.35
January 13, 2026₹936.30
January 12, 2026₹920.15
January 9, 2026₹900.95
January 8, 2026₹903.95
January 7, 2026₹938.45
January 6, 2026₹942.25
January 5, 2026₹931.70
January 2, 2026₹925.70
January 1, 2026₹894.95
December 31, 2025₹886.70
December 30, 2025₹884.15
December 29, 2025₹865.00
December 26, 2025₹872.90
December 24, 2025₹864.45
December 23, 2025₹863.85
December 22, 2025₹864.55
December 19, 2025₹852.00
December 18, 2025₹856.70
December 17, 2025₹848.80
December 16, 2025₹837.15
December 15, 2025₹847.85
December 12, 2025₹852.10
December 11, 2025₹824.35
December 10, 2025₹821.75
December 9, 2025₹812.90
December 8, 2025₹819.45
December 5, 2025₹823.25
December 4, 2025₹810.80
December 3, 2025₹816.30
December 2, 2025₹806.85
December 1, 2025₹810.80
November 28, 2025₹808.40
November 27, 2025₹807.55
November 26, 2025₹800.80
November 25, 2025₹789.35
November 24, 2025₹774.65
November 21, 2025₹777.70
November 20, 2025₹799.80
November 19, 2025₹790.95
November 18, 2025₹797.15
November 17, 2025₹807.15
November 14, 2025₹803.65
November 13, 2025₹811.95
November 12, 2025₹794.40
November 11, 2025₹793.75
November 10, 2025₹785.20
November 7, 2025₹790.40
November 6, 2025₹788.40
November 4, 2025₹831.40
November 3, 2025₹847.20
October 31, 2025₹847.85
October 30, 2025₹861.35
October 29, 2025₹856.25
October 28, 2025₹848.95
October 27, 2025₹840.85
October 24, 2025₹824.45
October 23, 2025₹792.40
October 21, 2025₹784.95
October 20, 2025₹786.35
October 17, 2025₹772.80
October 16, 2025₹780.10
October 15, 2025₹764.25
October 14, 2025₹760.10
October 13, 2025₹770.20
October 10, 2025₹773.95
October 9, 2025₹774.10
October 8, 2025₹768.20
October 7, 2025₹767.80
October 6, 2025₹776.70
October 3, 2025₹780.35
October 1, 2025₹765.95

At a glance

  • The company

    Hindalco Industries Limited, together with its subsidiaries, manufactures and distributes aluminum and copper products in India and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ₹39.22 (estimate ₹28.03)

  • Next event

    Quarterly results · November 6, 2026

  • Dividend

    Last ex-dividend on July 10, 2026

Where the price stands

52-wk low₹754.45
52-wk high₹1,176.00

−19.91% from the high

Performance

1 month
−7.15%
Year to date
+6.22%
1 year
+22.96%

Analysts · 29 analysts

Average target₹1,161.55+23.33% vs. price

Buy 18 · Hold 8 · Sell 3 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
₹2.09T
P/E
12.8
EPS
₹73.75
Volume
5.88M
Dividend yield
0.53%

Stocks to explore

Other companies in the Materials sector