HINDALCO INDUSTRIES LIMITED (hindalco)
METALS
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 692.2 | 697.6 | 686.65 | 690.0 | 4152400 |
| 2025-07-07 05:30:00 | 693.5 | 698.65 | 689.8 | 693.6 | 3480400 |
| 2025-07-04 05:30:00 | 695.95 | 701.9 | 692.65 | 700.75 | 5775000 |
| 2025-07-03 05:30:00 | 704.85 | 709.95 | 696.0 | 696.7 | 6431600 |
| 2025-07-02 05:30:00 | 699.7 | 709.8 | 696.75 | 701.2 | 8363600 |
| 2025-07-01 05:30:00 | 697.0 | 701.35 | 688.2 | 697.75 | 7597800 |
| 2025-06-30 05:30:00 | 700.3 | 702.05 | 693.75 | 696.2 | 5237400 |
| 2025-06-27 05:30:00 | 688.0 | 702.8 | 688.0 | 699.45 | 9189600 |
| 2025-06-26 05:30:00 | 673.6 | 694.8 | 672.95 | 691.9 | 13071800 |
| 2025-06-25 05:30:00 | 673.3 | 675.9 | 667.7 | 672.45 | 13251000 |
| 2025-06-24 05:30:00 | 668.4 | 674.8 | 665.35 | 668.85 | 16424800 |
| 2025-06-23 05:30:00 | 652.9 | 666.5 | 640.3 | 662.15 | 30016000 |
| 2025-06-20 05:30:00 | 639.6 | 655.85 | 638.9 | 648.15 | 10052000 |
| 2025-06-19 05:30:00 | 645.05 | 645.9 | 635.4 | 641.05 | 6258000 |
| 2025-06-18 05:30:00 | 642.65 | 649.85 | 640.6 | 646.5 | 4443600 |
| 2025-06-17 05:30:00 | 653.75 | 653.75 | 639.15 | 641.85 | 4571000 |
| 2025-06-16 05:30:00 | 644.8 | 652.75 | 636.9 | 651.05 | 5945800 |
| 2025-06-13 05:30:00 | 646.6 | 650.25 | 638.3 | 641.6 | 9770600 |
| 2025-06-12 05:30:00 | 660.85 | 664.45 | 650.35 | 652.35 | 12707800 |
| 2025-06-11 05:30:00 | 661.65 | 665.5 | 656.65 | 657.3 | 5518800 |
| 2025-06-10 05:30:00 | 655.0 | 664.9 | 651.65 | 659.65 | 8519000 |
| 2025-06-09 05:30:00 | 654.7 | 656.0 | 650.85 | 652.4 | 4159400 |
| 2025-06-06 05:30:00 | 638.65 | 652.85 | 637.7 | 651.9 | 10661000 |
| 2025-06-05 05:30:00 | 639.3 | 644.2 | 637.0 | 640.9 | 5639200 |
| 2025-06-04 05:30:00 | 637.35 | 644.1 | 632.85 | 639.3 | 6146000 |
| 2025-06-03 05:30:00 | 639.0 | 644.7 | 633.2 | 634.9 | 8174600 |
| 2025-06-02 05:30:00 | 632.8 | 639.4 | 620.35 | 634.95 | 10588200 |
| 2025-05-30 05:30:00 | 653.55 | 654.55 | 636.25 | 637.5 | 9424800 |
| 2025-05-29 05:30:00 | 651.0 | 653.4 | 645.35 | 651.0 | 7873600 |
| 2025-05-28 05:30:00 | 659.65 | 660.85 | 649.25 | 650.5 | 10238200 |
| 2025-05-27 05:30:00 | 662.95 | 665.4 | 656.25 | 659.05 | 16534000 |
| 2025-05-26 05:30:00 | 655.9 | 669.4 | 654.1 | 661.75 | 26565000 |
| 2025-05-23 05:30:00 | 649.55 | 655.9 | 642.65 | 651.8 | 9248400 |
| 2025-05-22 05:30:00 | 662.45 | 664.0 | 643.7 | 651.05 | 10249400 |
| 2025-05-21 05:30:00 | 668.7 | 671.1 | 655.1 | 663.05 | 15531600 |
| 2025-05-20 05:30:00 | 664.85 | 671.4 | 656.25 | 664.8 | 23998800 |
| 2025-05-19 05:30:00 | 657.2 | 663.65 | 653.5 | 660.25 | 8457400 |
| 2025-05-16 05:30:00 | 662.9 | 666.35 | 656.3 | 658.65 | 6267800 |
| 2025-05-15 05:30:00 | 651.0 | 664.4 | 649.0 | 661.9 | 14628600 |
| 2025-05-14 05:30:00 | 638.6 | 654.1 | 635.6 | 651.35 | 13136200 |
| 2025-05-13 05:30:00 | 642.0 | 649.65 | 634.0 | 635.85 | 13346200 |
| 2025-05-12 05:30:00 | 640.25 | 657.0 | 638.55 | 655.4 | 16522800 |
| 2025-05-09 05:30:00 | 608.0 | 630.8 | 608.0 | 628.15 | 7849800 |
| 2025-05-08 05:30:00 | 631.7 | 641.75 | 616.65 | 621.1 | 8716400 |
| 2025-05-07 05:30:00 | 632.95 | 641.05 | 630.5 | 637.7 | 5755400 |
| 2025-05-06 05:30:00 | 639.0 | 644.2 | 629.55 | 631.2 | 5724600 |
| 2025-05-05 05:30:00 | 633.45 | 643.9 | 631.15 | 637.0 | 5406800 |
| 2025-05-02 05:30:00 | 629.0 | 652.9 | 623.0 | 634.2 | 17780000 |
| 2025-04-30 05:30:00 | 624.8 | 634.2 | 621.35 | 626.25 | 8212400 |
| 2025-04-29 05:30:00 | 634.95 | 637.15 | 625.05 | 626.05 | 4970000 |
| 2025-04-28 05:30:00 | 620.05 | 634.0 | 620.05 | 632.7 | 5462800 |
| 2025-04-25 05:30:00 | 635.0 | 637.45 | 615.8 | 623.4 | 8237600 |
| 2025-04-24 05:30:00 | 627.1 | 631.85 | 624.8 | 627.65 | 10428600 |
| 2025-04-23 05:30:00 | 626.1 | 632.8 | 619.3 | 628.75 | 13307000 |
| 2025-04-22 05:30:00 | 618.65 | 628.8 | 618.6 | 619.45 | 14757400 |
| 2025-04-21 05:30:00 | 611.95 | 624.45 | 606.25 | 622.0 | 16350600 |
| 2025-04-17 05:30:00 | 610.95 | 613.7 | 604.3 | 609.85 | 9654400 |
| 2025-04-16 05:30:00 | 618.05 | 618.1 | 601.5 | 610.45 | 10215800 |
| 2025-04-15 05:30:00 | 613.55 | 619.5 | 608.0 | 618.15 | 8915200 |
| 2025-04-11 05:30:00 | 578.6 | 608.0 | 576.95 | 601.45 | 19863200 |
| 2025-04-09 05:30:00 | 564.65 | 567.6 | 553.15 | 565.3 | 10757600 |
| 2025-04-08 05:30:00 | 580.0 | 585.6 | 556.8 | 569.35 | 12518800 |
| 2025-04-07 05:30:00 | 561.95 | 571.7 | 544.15 | 564.25 | 18167800 |
| 2025-04-04 05:30:00 | 645.5 | 645.7 | 598.75 | 602.15 | 20570200 |
| 2025-04-03 05:30:00 | 658.55 | 660.55 | 649.6 | 654.55 | 7715400 |
| 2025-04-02 05:30:00 | 669.9 | 672.9 | 656.2 | 664.95 | 12635000 |
| 2025-04-01 05:30:00 | 677.3 | 688.5 | 665.5 | 667.55 | 12650400 |
| 2025-03-28 05:30:00 | 695.0 | 700.8 | 681.1 | 685.7 | 9186800 |
| 2025-03-27 05:30:00 | 692.1 | 701.6 | 690.6 | 697.6 | 9755200 |
| 2025-03-26 05:30:00 | 692.0 | 701.5 | 688.65 | 689.45 | 12255600 |
| 2025-03-25 05:30:00 | 705.45 | 705.45 | 683.5 | 692.25 | 12440400 |
| 2025-03-24 05:30:00 | 702.6 | 705.9 | 695.1 | 701.4 | 14665000 |
| 2025-03-21 05:30:00 | 713.85 | 713.85 | 695.5 | 696.8 | 11877600 |
| 2025-03-20 05:30:00 | 703.0 | 711.85 | 698.3 | 707.15 | 9374400 |
| 2025-03-19 05:30:00 | 704.95 | 704.95 | 691.2 | 699.7 | 9518600 |
| 2025-03-18 05:30:00 | 689.5 | 701.7 | 688.95 | 698.1 | 10865400 |
| 2025-03-17 05:30:00 | 678.1 | 689.05 | 678.05 | 682.95 | 6113800 |
| 2025-03-13 05:30:00 | 693.45 | 694.4 | 675.4 | 678.95 | 7721000 |
| 2025-03-12 05:30:00 | 697.15 | 701.7 | 685.65 | 692.25 | 8880200 |
| 2025-03-11 05:30:00 | 682.85 | 697.5 | 677.15 | 695.7 | 9696400 |
| 2025-03-10 05:30:00 | 690.65 | 709.6 | 688.8 | 689.5 | 15555400 |
| 2025-03-07 05:30:00 | 681.7 | 695.35 | 680.45 | 691.95 | 11062800 |
| 2025-03-06 05:30:00 | 663.0 | 689.3 | 663.0 | 683.1 | 17151400 |
| 2025-03-05 05:30:00 | 643.3 | 664.0 | 643.3 | 660.5 | 13318200 |
| 2025-03-04 05:30:00 | 633.75 | 645.35 | 625.8 | 643.25 | 7911400 |
| 2025-03-03 05:30:00 | 637.9 | 645.0 | 622.55 | 638.15 | 11261600 |
| 2025-02-28 05:30:00 | 630.7 | 638.0 | 623.1 | 636.05 | 12835200 |
| 2025-02-27 05:30:00 | 631.25 | 637.8 | 623.65 | 635.7 | 17186400 |
| 2025-02-25 05:30:00 | 640.0 | 640.0 | 616.1 | 621.35 | 22414000 |
| 2025-02-24 05:30:00 | 643.0 | 648.25 | 635.35 | 640.9 | 16940000 |
| 2025-02-21 05:30:00 | 639.9 | 655.7 | 639.25 | 652.9 | 22139600 |
| 2025-02-20 05:30:00 | 629.45 | 644.0 | 625.15 | 638.4 | 12937400 |
| 2025-02-19 05:30:00 | 610.3 | 628.3 | 606.35 | 626.5 | 17620400 |
| 2025-02-18 05:30:00 | 608.65 | 613.5 | 601.75 | 611.2 | 7032200 |
| 2025-02-17 05:30:00 | 603.85 | 612.0 | 590.05 | 611.2 | 10830400 |
| 2025-02-14 05:30:00 | 609.0 | 616.5 | 595.75 | 606.25 | 19922000 |
| 2025-02-13 05:30:00 | 599.8 | 610.15 | 592.15 | 605.3 | 11347000 |
| 2025-02-12 05:30:00 | 599.5 | 606.15 | 587.15 | 599.7 | 9178400 |
| 2025-02-11 05:30:00 | 593.0 | 608.0 | 592.95 | 596.4 | 14014000 |
| 2025-02-10 05:30:00 | 605.35 | 605.35 | 591.2 | 597.35 | 9991800 |