HINDALCO INDUSTRIES LIMITED (hindalco)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 666.0 | 666.3 | 665.65 | 666.0 | 194600 |
| 2025-05-20 15:28:00 | 666.0 | 666.95 | 665.85 | 666.45 | 508200 |
| 2025-05-20 15:27:00 | 665.25 | 666.3 | 665.0 | 666.0 | 520800 |
| 2025-05-20 15:26:00 | 665.35 | 665.75 | 665.0 | 665.05 | 252000 |
| 2025-05-20 15:25:00 | 664.0 | 665.5 | 664.0 | 665.5 | 582400 |
| 2025-05-20 15:24:00 | 663.8 | 664.0 | 663.6 | 663.95 | 193200 |
| 2025-05-20 15:23:00 | 664.25 | 664.35 | 663.7 | 663.7 | 30800 |
| 2025-05-20 15:22:00 | 664.9 | 664.9 | 663.3 | 664.1 | 225400 |
| 2025-05-20 15:21:00 | 665.0 | 665.55 | 664.9 | 664.95 | 99400 |
| 2025-05-20 15:20:00 | 664.5 | 665.0 | 664.5 | 665.0 | 75600 |
| 2025-05-20 15:19:00 | 664.0 | 664.8 | 663.95 | 664.8 | 49000 |
| 2025-05-20 15:18:00 | 664.5 | 664.5 | 663.9 | 663.9 | 46200 |
| 2025-05-20 15:17:00 | 664.8 | 665.1 | 664.05 | 664.5 | 85400 |
| 2025-05-20 15:16:00 | 664.7 | 664.95 | 664.2 | 664.8 | 81200 |
| 2025-05-20 15:15:00 | 664.9 | 665.05 | 664.2 | 664.7 | 194600 |
| 2025-05-20 15:14:00 | 665.45 | 665.5 | 664.9 | 664.9 | 56000 |
| 2025-05-20 15:13:00 | 664.85 | 665.8 | 664.2 | 665.45 | 420000 |
| 2025-05-20 15:12:00 | 664.55 | 664.95 | 664.35 | 664.85 | 63000 |
| 2025-05-20 15:11:00 | 664.15 | 665.9 | 663.8 | 664.9 | 371000 |
| 2025-05-20 15:10:00 | 663.35 | 664.65 | 662.55 | 664.3 | 224000 |
| 2025-05-20 15:09:00 | 662.0 | 663.2 | 661.9 | 663.2 | 58800 |
| 2025-05-20 15:08:00 | 661.5 | 662.05 | 661.25 | 662.0 | 32200 |
| 2025-05-20 15:07:00 | 661.35 | 661.8 | 661.0 | 661.8 | 37800 |
| 2025-05-20 15:06:00 | 661.8 | 661.8 | 661.35 | 661.35 | 16800 |
| 2025-05-20 15:05:00 | 661.9 | 662.0 | 661.55 | 661.75 | 12600 |
| 2025-05-20 15:04:00 | 662.35 | 662.35 | 661.9 | 661.9 | 14000 |
| 2025-05-20 15:03:00 | 662.35 | 662.8 | 662.2 | 662.35 | 28000 |
| 2025-05-20 15:02:00 | 663.2 | 663.2 | 662.2 | 662.35 | 54600 |
| 2025-05-20 15:01:00 | 662.05 | 663.5 | 662.05 | 662.75 | 82600 |
| 2025-05-20 15:00:00 | 661.2 | 662.05 | 660.8 | 662.05 | 96600 |
| 2025-05-20 14:59:00 | 661.85 | 662.0 | 661.0 | 661.0 | 347200 |
| 2025-05-20 14:58:00 | 662.1 | 663.25 | 661.15 | 661.6 | 138600 |
| 2025-05-20 14:57:00 | 661.0 | 663.0 | 660.65 | 662.1 | 259000 |
| 2025-05-20 14:56:00 | 660.8 | 661.55 | 660.65 | 661.0 | 40600 |
| 2025-05-20 14:55:00 | 661.05 | 661.05 | 660.9 | 661.0 | 8400 |
| 2025-05-20 14:54:00 | 660.8 | 661.35 | 660.8 | 661.2 | 15400 |
| 2025-05-20 14:53:00 | 661.0 | 661.45 | 660.7 | 660.8 | 18200 |
| 2025-05-20 14:52:00 | 661.1 | 661.6 | 661.1 | 661.15 | 12600 |
| 2025-05-20 14:51:00 | 661.5 | 661.5 | 660.55 | 661.1 | 19600 |
| 2025-05-20 14:50:00 | 659.9 | 661.5 | 659.9 | 661.5 | 32200 |
| 2025-05-20 14:49:00 | 660.25 | 660.5 | 660.0 | 660.0 | 44800 |
| 2025-05-20 14:48:00 | 661.3 | 661.5 | 660.6 | 660.8 | 53200 |
| 2025-05-20 14:47:00 | 660.75 | 661.55 | 660.75 | 661.2 | 35000 |
| 2025-05-20 14:46:00 | 660.95 | 661.35 | 660.65 | 660.75 | 30800 |
| 2025-05-20 14:45:00 | 661.25 | 661.45 | 660.5 | 661.05 | 29400 |
| 2025-05-20 14:44:00 | 660.75 | 661.75 | 660.5 | 661.2 | 145600 |
| 2025-05-20 14:43:00 | 659.25 | 660.6 | 659.15 | 660.0 | 58800 |
| 2025-05-20 14:42:00 | 660.05 | 660.1 | 658.15 | 659.25 | 119000 |
| 2025-05-20 14:41:00 | 660.85 | 661.35 | 659.8 | 660.05 | 103600 |
| 2025-05-20 14:40:00 | 663.55 | 663.55 | 660.75 | 660.85 | 106400 |
| 2025-05-20 14:39:00 | 663.05 | 663.9 | 662.75 | 663.55 | 121800 |
| 2025-05-20 14:38:00 | 663.75 | 664.5 | 662.5 | 663.15 | 170800 |
| 2025-05-20 14:37:00 | 661.0 | 663.9 | 661.0 | 663.55 | 378000 |
| 2025-05-20 14:36:00 | 661.35 | 661.55 | 660.75 | 661.0 | 77000 |
| 2025-05-20 14:35:00 | 661.25 | 662.1 | 660.95 | 661.35 | 148400 |
| 2025-05-20 14:34:00 | 658.35 | 661.55 | 657.9 | 661.55 | 229600 |
| 2025-05-20 14:33:00 | 656.5 | 658.8 | 656.45 | 658.35 | 252000 |
| 2025-05-20 14:32:00 | 658.75 | 658.75 | 656.25 | 656.5 | 464800 |
| 2025-05-20 14:31:00 | 662.1 | 662.2 | 658.1 | 658.85 | 267400 |
| 2025-05-20 14:30:00 | 662.2 | 662.65 | 661.75 | 662.0 | 137200 |
| 2025-05-20 14:29:00 | 662.0 | 662.2 | 661.55 | 662.2 | 61600 |
| 2025-05-20 14:28:00 | 662.45 | 662.55 | 661.75 | 662.0 | 100800 |
| 2025-05-20 14:27:00 | 662.7 | 662.7 | 661.55 | 662.5 | 88200 |
| 2025-05-20 14:26:00 | 662.25 | 662.8 | 661.9 | 662.7 | 123200 |
| 2025-05-20 14:25:00 | 661.0 | 662.65 | 661.0 | 662.65 | 112000 |
| 2025-05-20 14:24:00 | 662.9 | 662.9 | 660.35 | 660.65 | 243600 |
| 2025-05-20 14:23:00 | 661.8 | 662.9 | 661.65 | 662.9 | 194600 |
| 2025-05-20 14:22:00 | 661.2 | 662.5 | 660.5 | 661.8 | 362600 |
| 2025-05-20 14:21:00 | 662.35 | 663.0 | 659.8 | 661.8 | 455000 |
| 2025-05-20 14:20:00 | 663.85 | 664.0 | 662.25 | 662.5 | 410200 |
| 2025-05-20 14:19:00 | 664.5 | 665.8 | 663.6 | 663.85 | 862400 |
| 2025-05-20 14:18:00 | 661.25 | 667.6 | 661.25 | 664.5 | 1583400 |
| 2025-05-20 14:17:00 | 661.3 | 661.7 | 660.9 | 661.3 | 67200 |
| 2025-05-20 14:16:00 | 661.05 | 661.35 | 660.85 | 661.3 | 26600 |
| 2025-05-20 14:15:00 | 661.75 | 661.75 | 661.0 | 661.0 | 37800 |
| 2025-05-20 14:14:00 | 662.15 | 662.15 | 661.75 | 661.75 | 9800 |
| 2025-05-20 14:13:00 | 662.25 | 662.4 | 662.05 | 662.05 | 18200 |
| 2025-05-20 14:12:00 | 662.0 | 662.25 | 662.0 | 662.25 | 12600 |
| 2025-05-20 14:11:00 | 661.75 | 662.0 | 661.75 | 662.0 | 2800 |
| 2025-05-20 14:10:00 | 661.8 | 662.05 | 661.7 | 661.75 | 15400 |
| 2025-05-20 14:09:00 | 661.4 | 661.85 | 661.0 | 661.8 | 47600 |
| 2025-05-20 14:08:00 | 661.95 | 661.95 | 661.2 | 661.45 | 39200 |
| 2025-05-20 14:07:00 | 661.85 | 662.25 | 661.85 | 661.95 | 11200 |
| 2025-05-20 14:06:00 | 662.4 | 662.5 | 661.85 | 661.85 | 23800 |
| 2025-05-20 14:05:00 | 663.0 | 663.05 | 662.4 | 662.4 | 15400 |
| 2025-05-20 14:04:00 | 662.9 | 663.15 | 662.8 | 663.0 | 11200 |
| 2025-05-20 14:03:00 | 663.4 | 663.4 | 662.9 | 662.95 | 14000 |
| 2025-05-20 14:02:00 | 663.75 | 663.75 | 663.4 | 663.4 | 5600 |
| 2025-05-20 14:01:00 | 664.6 | 664.6 | 663.5 | 663.75 | 58800 |
| 2025-05-20 14:00:00 | 665.0 | 665.0 | 664.55 | 664.6 | 39200 |
| 2025-05-20 13:59:00 | 664.3 | 665.5 | 664.3 | 665.2 | 65800 |
| 2025-05-20 13:58:00 | 663.85 | 664.95 | 663.55 | 664.3 | 102200 |
| 2025-05-20 13:57:00 | 663.6 | 663.9 | 663.5 | 663.85 | 26600 |
| 2025-05-20 13:56:00 | 663.4 | 663.95 | 663.4 | 663.6 | 26600 |
| 2025-05-20 13:55:00 | 663.0 | 663.4 | 663.0 | 663.4 | 1400 |
| 2025-05-20 13:54:00 | 663.1 | 663.6 | 663.0 | 663.0 | 36400 |
| 2025-05-20 13:53:00 | 663.5 | 663.65 | 663.1 | 663.1 | 16800 |
| 2025-05-20 13:52:00 | 663.9 | 663.95 | 663.3 | 663.5 | 40600 |
| 2025-05-20 13:51:00 | 663.5 | 663.95 | 663.5 | 663.9 | 5600 |
| 2025-05-20 13:50:00 | 663.6 | 663.6 | 663.25 | 663.5 | 15400 |