HINDALCO INDUSTRIES LIMITED (hindalco)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 689.45 | 689.45 | 689.0 | 689.35 | 42000 |
| 2025-07-08 15:28:00 | 689.3 | 689.5 | 689.3 | 689.35 | 42000 |
| 2025-07-08 15:27:00 | 689.25 | 689.6 | 689.2 | 689.5 | 33600 |
| 2025-07-08 15:26:00 | 689.25 | 689.4 | 689.2 | 689.35 | 39200 |
| 2025-07-08 15:25:00 | 689.0 | 689.45 | 688.85 | 689.15 | 50400 |
| 2025-07-08 15:24:00 | 688.7 | 689.0 | 688.45 | 688.85 | 79800 |
| 2025-07-08 15:23:00 | 688.5 | 688.5 | 688.4 | 688.4 | 19600 |
| 2025-07-08 15:22:00 | 688.4 | 688.5 | 688.4 | 688.5 | 25200 |
| 2025-07-08 15:21:00 | 688.35 | 688.65 | 688.35 | 688.65 | 23800 |
| 2025-07-08 15:20:00 | 688.85 | 688.85 | 688.35 | 688.4 | 19600 |
| 2025-07-08 15:19:00 | 689.05 | 689.05 | 688.85 | 688.85 | 15400 |
| 2025-07-08 15:18:00 | 688.85 | 689.05 | 688.75 | 689.05 | 32200 |
| 2025-07-08 15:17:00 | 688.75 | 689.05 | 688.7 | 688.75 | 32200 |
| 2025-07-08 15:16:00 | 688.9 | 688.95 | 688.85 | 688.95 | 19600 |
| 2025-07-08 15:15:00 | 688.7 | 688.75 | 688.7 | 688.75 | 15400 |
| 2025-07-08 15:14:00 | 688.35 | 688.6 | 688.25 | 688.45 | 75600 |
| 2025-07-08 15:13:00 | 688.85 | 688.85 | 688.15 | 688.2 | 37800 |
| 2025-07-08 15:12:00 | 688.8 | 689.05 | 688.8 | 688.85 | 18200 |
| 2025-07-08 15:11:00 | 688.55 | 689.0 | 688.5 | 689.0 | 22400 |
| 2025-07-08 15:10:00 | 689.0 | 689.0 | 688.75 | 688.8 | 14000 |
| 2025-07-08 15:09:00 | 688.8 | 689.55 | 688.8 | 689.3 | 37800 |
| 2025-07-08 15:08:00 | 688.85 | 689.05 | 688.8 | 688.8 | 26600 |
| 2025-07-08 15:07:00 | 689.3 | 689.55 | 688.7 | 688.85 | 30800 |
| 2025-07-08 15:06:00 | 689.15 | 689.65 | 689.1 | 689.35 | 30800 |
| 2025-07-08 15:05:00 | 688.15 | 689.0 | 688.15 | 689.0 | 71400 |
| 2025-07-08 15:04:00 | 688.25 | 688.3 | 688.2 | 688.2 | 9800 |
| 2025-07-08 15:03:00 | 688.25 | 688.35 | 688.2 | 688.3 | 19600 |
| 2025-07-08 15:02:00 | 688.0 | 688.25 | 688.0 | 688.25 | 11200 |
| 2025-07-08 15:01:00 | 687.85 | 688.25 | 687.85 | 688.25 | 19600 |
| 2025-07-08 15:00:00 | 687.85 | 688.25 | 687.55 | 688.15 | 29400 |
| 2025-07-08 14:59:00 | 687.85 | 688.0 | 687.65 | 688.0 | 9800 |
| 2025-07-08 14:58:00 | 687.25 | 687.7 | 687.2 | 687.65 | 28000 |
| 2025-07-08 14:57:00 | 687.15 | 687.25 | 687.15 | 687.25 | 15400 |
| 2025-07-08 14:56:00 | 687.15 | 687.2 | 687.05 | 687.2 | 12600 |
| 2025-07-08 14:55:00 | 687.25 | 687.25 | 687.05 | 687.05 | 5600 |
| 2025-07-08 14:54:00 | 686.95 | 687.25 | 686.95 | 687.25 | 11200 |
| 2025-07-08 14:53:00 | 686.95 | 686.95 | 686.95 | 686.95 | 1400 |
| 2025-07-08 14:52:00 | 686.95 | 687.15 | 686.95 | 687.15 | 4200 |
| 2025-07-08 14:51:00 | 686.8 | 687.15 | 686.8 | 687.15 | 9800 |
| 2025-07-08 14:50:00 | 687.0 | 687.0 | 686.9 | 686.9 | 2800 |
| 2025-07-08 14:49:00 | 687.05 | 687.05 | 686.95 | 687.05 | 8400 |
| 2025-07-08 14:48:00 | 686.95 | 687.05 | 686.95 | 687.05 | 2800 |
| 2025-07-08 14:47:00 | 687.0 | 687.0 | 686.95 | 686.95 | 2800 |
| 2025-07-08 14:46:00 | 687.0 | 687.05 | 687.0 | 687.05 | 4200 |
| 2025-07-08 14:45:00 | 686.75 | 687.0 | 686.75 | 687.0 | 8400 |
| 2025-07-08 14:44:00 | 687.0 | 687.15 | 686.9 | 687.1 | 16800 |
| 2025-07-08 14:43:00 | 687.1 | 687.35 | 687.0 | 687.0 | 12600 |
| 2025-07-08 14:42:00 | 687.1 | 687.25 | 687.0 | 687.2 | 11200 |
| 2025-07-08 14:41:00 | 687.15 | 687.25 | 687.1 | 687.1 | 5600 |
| 2025-07-08 14:40:00 | 686.9 | 687.1 | 686.9 | 687.1 | 4200 |
| 2025-07-08 14:39:00 | 687.0 | 687.0 | 686.9 | 686.9 | 7000 |
| 2025-07-08 14:38:00 | 686.85 | 686.9 | 686.75 | 686.9 | 9800 |
| 2025-07-08 14:37:00 | 686.55 | 686.75 | 686.55 | 686.7 | 9800 |
| 2025-07-08 14:36:00 | 687.15 | 687.15 | 686.45 | 686.6 | 63000 |
| 2025-07-08 14:35:00 | 687.5 | 687.5 | 687.4 | 687.4 | 4200 |
| 2025-07-08 14:34:00 | 687.7 | 687.7 | 687.6 | 687.6 | 21000 |
| 2025-07-08 14:33:00 | 687.6 | 687.65 | 687.5 | 687.65 | 9800 |
| 2025-07-08 14:32:00 | 687.4 | 687.4 | 687.4 | 687.4 | 4200 |
| 2025-07-08 14:31:00 | 687.55 | 687.6 | 687.55 | 687.55 | 4200 |
| 2025-07-08 14:30:00 | 687.55 | 687.7 | 687.55 | 687.7 | 5600 |
| 2025-07-08 14:29:00 | 687.75 | 687.75 | 687.3 | 687.3 | 28000 |
| 2025-07-08 14:28:00 | 687.7 | 687.85 | 687.7 | 687.85 | 2800 |
| 2025-07-08 14:27:00 | 687.6 | 687.7 | 687.6 | 687.7 | 4200 |
| 2025-07-08 14:26:00 | 687.8 | 687.85 | 687.8 | 687.85 | 4200 |
| 2025-07-08 14:25:00 | 687.8 | 687.8 | 687.8 | 687.8 | 4200 |
| 2025-07-08 14:24:00 | 688.0 | 688.0 | 688.0 | 688.0 | 1400 |
| 2025-07-08 14:23:00 | 687.85 | 687.85 | 687.85 | 687.85 | 8400 |
| 2025-07-08 14:22:00 | 687.45 | 687.65 | 687.45 | 687.65 | 5600 |
| 2025-07-08 14:21:00 | 687.55 | 687.55 | 687.45 | 687.55 | 8400 |
| 2025-07-08 14:20:00 | 687.8 | 687.8 | 687.5 | 687.55 | 7000 |
| 2025-07-08 14:19:00 | 687.8 | 687.8 | 687.8 | 687.8 | 1400 |
| 2025-07-08 14:18:00 | 687.8 | 687.8 | 687.8 | 687.8 | 2800 |
| 2025-07-08 14:17:00 | 687.95 | 687.95 | 687.75 | 687.75 | 15400 |
| 2025-07-08 14:16:00 | 688.0 | 688.0 | 687.75 | 687.95 | 15400 |
| 2025-07-08 14:15:00 | 688.15 | 688.15 | 688.15 | 688.15 | 2800 |
| 2025-07-08 14:14:00 | 688.2 | 688.2 | 688.05 | 688.05 | 14000 |
| 2025-07-08 14:13:00 | 688.2 | 688.45 | 688.2 | 688.45 | 2800 |
| 2025-07-08 14:12:00 | 688.3 | 688.45 | 688.25 | 688.45 | 5600 |
| 2025-07-08 14:11:00 | 689.25 | 689.25 | 688.45 | 688.45 | 11200 |
| 2025-07-08 14:10:00 | 689.05 | 689.4 | 689.0 | 689.4 | 4200 |
| 2025-07-08 14:09:00 | 688.9 | 689.55 | 688.75 | 689.55 | 15400 |
| 2025-07-08 14:08:00 | 689.1 | 689.1 | 688.95 | 688.95 | 12600 |
| 2025-07-08 14:07:00 | 688.2 | 688.65 | 688.2 | 688.65 | 7000 |
| 2025-07-08 14:06:00 | 688.3 | 688.3 | 688.2 | 688.2 | 4200 |
| 2025-07-08 14:05:00 | 688.45 | 688.45 | 688.45 | 688.45 | 1400 |
| 2025-07-08 14:04:00 | 688.55 | 688.55 | 688.5 | 688.55 | 5600 |
| 2025-07-08 14:03:00 | 688.55 | 688.7 | 688.55 | 688.6 | 7000 |
| 2025-07-08 14:02:00 | 688.5 | 688.85 | 688.5 | 688.5 | 7000 |
| 2025-07-08 14:01:00 | 688.6 | 688.75 | 688.6 | 688.75 | 8400 |
| 2025-07-08 14:00:00 | 688.55 | 688.55 | 688.4 | 688.45 | 8400 |
| 2025-07-08 13:59:00 | 688.35 | 688.6 | 688.35 | 688.6 | 5600 |
| 2025-07-08 13:58:00 | 688.2 | 688.35 | 688.2 | 688.35 | 5600 |
| 2025-07-08 13:57:00 | 688.2 | 688.6 | 688.2 | 688.25 | 9800 |
| 2025-07-08 13:56:00 | 688.4 | 688.4 | 688.3 | 688.3 | 9800 |
| 2025-07-08 13:55:00 | 688.4 | 688.4 | 688.4 | 688.4 | 2800 |
| 2025-07-08 13:54:00 | 688.05 | 688.6 | 688.05 | 688.6 | 11200 |
| 2025-07-08 13:53:00 | 688.05 | 688.35 | 688.05 | 688.35 | 7000 |
| 2025-07-08 13:52:00 | 688.0 | 688.05 | 688.0 | 688.0 | 7000 |
| 2025-07-08 13:51:00 | 688.1 | 688.25 | 688.1 | 688.1 | 5600 |
| 2025-07-08 13:50:00 | 687.9 | 688.25 | 687.8 | 688.15 | 12600 |