HINDALCO INDUSTRIES LIMITED (hindalco)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 622.45 | 622.6 | 621.3 | 621.95 | 93800 |
| 2025-04-25 15:28:00 | 622.6 | 622.8 | 622.3 | 622.45 | 33600 |
| 2025-04-25 15:27:00 | 622.65 | 622.65 | 622.3 | 622.6 | 42000 |
| 2025-04-25 15:26:00 | 622.85 | 623.25 | 622.55 | 622.75 | 88200 |
| 2025-04-25 15:25:00 | 622.55 | 622.9 | 622.55 | 622.85 | 58800 |
| 2025-04-25 15:24:00 | 622.6 | 622.6 | 622.25 | 622.25 | 14000 |
| 2025-04-25 15:23:00 | 622.95 | 622.95 | 622.6 | 622.6 | 32200 |
| 2025-04-25 15:22:00 | 622.45 | 622.95 | 622.45 | 622.95 | 16800 |
| 2025-04-25 15:21:00 | 622.55 | 622.55 | 622.45 | 622.45 | 37800 |
| 2025-04-25 15:20:00 | 622.9 | 622.9 | 622.55 | 622.55 | 39200 |
| 2025-04-25 15:19:00 | 623.7 | 623.7 | 623.4 | 623.4 | 14000 |
| 2025-04-25 15:18:00 | 623.5 | 623.7 | 623.4 | 623.7 | 49000 |
| 2025-04-25 15:17:00 | 623.85 | 623.85 | 623.5 | 623.5 | 46200 |
| 2025-04-25 15:16:00 | 623.45 | 623.85 | 623.45 | 623.85 | 58800 |
| 2025-04-25 15:15:00 | 623.25 | 623.7 | 623.2 | 623.45 | 21000 |
| 2025-04-25 15:14:00 | 623.45 | 623.5 | 623.2 | 623.25 | 33600 |
| 2025-04-25 15:13:00 | 624.7 | 624.7 | 623.4 | 623.45 | 32200 |
| 2025-04-25 15:12:00 | 625.55 | 625.55 | 624.7 | 624.7 | 29400 |
| 2025-04-25 15:11:00 | 624.95 | 625.55 | 624.95 | 625.55 | 15400 |
| 2025-04-25 15:10:00 | 625.15 | 625.25 | 624.95 | 624.95 | 37800 |
| 2025-04-25 15:09:00 | 624.1 | 625.0 | 624.1 | 624.65 | 33600 |
| 2025-04-25 15:08:00 | 624.65 | 624.65 | 623.95 | 624.1 | 37800 |
| 2025-04-25 15:07:00 | 624.85 | 625.0 | 624.5 | 624.65 | 33600 |
| 2025-04-25 15:06:00 | 625.0 | 625.15 | 624.85 | 624.85 | 8400 |
| 2025-04-25 15:05:00 | 624.65 | 625.0 | 624.65 | 625.0 | 19600 |
| 2025-04-25 15:04:00 | 624.35 | 624.65 | 624.35 | 624.65 | 7000 |
| 2025-04-25 15:03:00 | 624.05 | 624.05 | 624.05 | 624.05 | 4200 |
| 2025-04-25 15:02:00 | 624.25 | 624.25 | 624.05 | 624.05 | 5600 |
| 2025-04-25 15:01:00 | 624.85 | 624.85 | 624.05 | 624.25 | 14000 |
| 2025-04-25 15:00:00 | 623.8 | 624.85 | 623.8 | 624.85 | 26600 |
| 2025-04-25 14:59:00 | 624.1 | 624.1 | 623.8 | 623.8 | 1400 |
| 2025-04-25 14:58:00 | 624.55 | 624.95 | 624.1 | 624.1 | 16800 |
| 2025-04-25 14:57:00 | 624.4 | 624.55 | 624.4 | 624.55 | 8400 |
| 2025-04-25 14:56:00 | 625.35 | 625.5 | 624.5 | 624.5 | 11200 |
| 2025-04-25 14:55:00 | 624.7 | 625.35 | 624.7 | 625.35 | 12600 |
| 2025-04-25 14:54:00 | 624.75 | 624.85 | 624.7 | 624.7 | 14000 |
| 2025-04-25 14:53:00 | 624.6 | 624.85 | 624.6 | 624.75 | 9800 |
| 2025-04-25 14:52:00 | 624.15 | 624.6 | 624.15 | 624.6 | 7000 |
| 2025-04-25 14:51:00 | 624.85 | 624.85 | 624.15 | 624.15 | 12600 |
| 2025-04-25 14:50:00 | 624.8 | 625.1 | 624.5 | 624.6 | 22400 |
| 2025-04-25 14:49:00 | 623.65 | 624.7 | 623.65 | 624.7 | 18200 |
| 2025-04-25 14:48:00 | 623.05 | 623.95 | 623.05 | 623.95 | 35000 |
| 2025-04-25 14:47:00 | 623.7 | 623.75 | 623.15 | 623.15 | 16800 |
| 2025-04-25 14:46:00 | 624.8 | 624.8 | 623.7 | 623.7 | 23800 |
| 2025-04-25 14:45:00 | 624.8 | 624.8 | 624.25 | 624.35 | 21000 |
| 2025-04-25 14:44:00 | 624.8 | 625.15 | 624.7 | 624.8 | 11200 |
| 2025-04-25 14:43:00 | 624.9 | 624.9 | 624.2 | 624.8 | 21000 |
| 2025-04-25 14:42:00 | 625.5 | 625.75 | 624.8 | 624.9 | 22400 |
| 2025-04-25 14:41:00 | 625.3 | 625.5 | 625.2 | 625.5 | 14000 |
| 2025-04-25 14:40:00 | 625.75 | 625.75 | 625.0 | 625.1 | 7000 |
| 2025-04-25 14:39:00 | 625.6 | 626.1 | 625.6 | 625.75 | 26600 |
| 2025-04-25 14:38:00 | 625.45 | 625.95 | 625.45 | 625.6 | 9800 |
| 2025-04-25 14:37:00 | 625.65 | 625.8 | 625.45 | 625.45 | 36400 |
| 2025-04-25 14:36:00 | 625.55 | 625.8 | 624.55 | 625.4 | 50400 |
| 2025-04-25 14:35:00 | 625.75 | 626.35 | 625.15 | 625.5 | 26600 |
| 2025-04-25 14:34:00 | 625.05 | 625.55 | 625.05 | 625.55 | 5600 |
| 2025-04-25 14:33:00 | 625.6 | 625.6 | 625.0 | 625.05 | 16800 |
| 2025-04-25 14:32:00 | 626.0 | 626.85 | 625.6 | 625.6 | 75600 |
| 2025-04-25 14:31:00 | 625.85 | 626.3 | 625.85 | 626.0 | 7000 |
| 2025-04-25 14:30:00 | 626.95 | 626.95 | 625.85 | 625.85 | 8400 |
| 2025-04-25 14:29:00 | 626.45 | 626.9 | 626.45 | 626.9 | 5600 |
| 2025-04-25 14:28:00 | 627.35 | 627.35 | 626.45 | 626.45 | 11200 |
| 2025-04-25 14:27:00 | 627.4 | 627.4 | 627.15 | 627.35 | 4200 |
| 2025-04-25 14:26:00 | 627.3 | 627.4 | 627.1 | 627.4 | 7000 |
| 2025-04-25 14:25:00 | 627.5 | 627.5 | 627.15 | 627.3 | 5600 |
| 2025-04-25 14:24:00 | 627.0 | 627.6 | 627.0 | 627.5 | 5600 |
| 2025-04-25 14:23:00 | 627.1 | 627.4 | 627.0 | 627.0 | 18200 |
| 2025-04-25 14:22:00 | 626.7 | 627.1 | 626.7 | 627.1 | 15400 |
| 2025-04-25 14:21:00 | 627.2 | 627.55 | 626.7 | 626.7 | 11200 |
| 2025-04-25 14:20:00 | 627.5 | 627.5 | 627.05 | 627.2 | 7000 |
| 2025-04-25 14:19:00 | 627.15 | 627.7 | 627.15 | 627.5 | 18200 |
| 2025-04-25 14:18:00 | 627.3 | 627.3 | 627.15 | 627.15 | 4200 |
| 2025-04-25 14:17:00 | 626.95 | 627.35 | 626.9 | 627.3 | 22400 |
| 2025-04-25 14:16:00 | 625.95 | 626.95 | 625.95 | 626.95 | 12600 |
| 2025-04-25 14:15:00 | 625.8 | 625.95 | 625.45 | 625.95 | 7000 |
| 2025-04-25 14:14:00 | 625.45 | 625.8 | 625.45 | 625.8 | 5600 |
| 2025-04-25 14:13:00 | 624.65 | 625.45 | 624.5 | 625.45 | 16800 |
| 2025-04-25 14:12:00 | 625.6 | 625.6 | 624.3 | 624.6 | 36400 |
| 2025-04-25 14:11:00 | 625.85 | 625.85 | 625.85 | 625.85 | 2800 |
| 2025-04-25 14:10:00 | 625.15 | 625.85 | 625.15 | 625.85 | 7000 |
| 2025-04-25 14:09:00 | 626.1 | 626.25 | 625.15 | 625.15 | 15400 |
| 2025-04-25 14:08:00 | 626.4 | 626.55 | 626.1 | 626.1 | 5600 |
| 2025-04-25 14:07:00 | 627.3 | 627.3 | 626.25 | 626.4 | 14000 |
| 2025-04-25 14:06:00 | 627.5 | 627.5 | 627.15 | 627.3 | 5600 |
| 2025-04-25 14:05:00 | 627.4 | 627.75 | 627.4 | 627.5 | 9800 |
| 2025-04-25 14:04:00 | 627.8 | 627.8 | 627.4 | 627.4 | 5600 |
| 2025-04-25 14:03:00 | 628.85 | 628.85 | 628.0 | 628.0 | 8400 |
| 2025-04-25 14:02:00 | 627.95 | 629.0 | 627.95 | 628.85 | 29400 |
| 2025-04-25 14:01:00 | 628.0 | 628.15 | 627.9 | 627.95 | 4200 |
| 2025-04-25 14:00:00 | 627.75 | 628.5 | 627.75 | 628.0 | 29400 |
| 2025-04-25 13:59:00 | 627.75 | 627.75 | 627.75 | 627.75 | 0 |
| 2025-04-25 13:58:00 | 627.55 | 628.0 | 627.55 | 627.75 | 26600 |
| 2025-04-25 13:57:00 | 627.0 | 627.55 | 627.0 | 627.55 | 9800 |
| 2025-04-25 13:56:00 | 626.75 | 627.0 | 626.75 | 627.0 | 2800 |
| 2025-04-25 13:55:00 | 626.75 | 626.75 | 626.45 | 626.7 | 8400 |
| 2025-04-25 13:54:00 | 626.2 | 626.75 | 626.0 | 626.75 | 56000 |
| 2025-04-25 13:53:00 | 627.3 | 627.3 | 626.5 | 626.6 | 64400 |
| 2025-04-25 13:52:00 | 627.9 | 627.9 | 627.4 | 627.6 | 16800 |
| 2025-04-25 13:51:00 | 627.9 | 627.9 | 627.7 | 627.9 | 4200 |
| 2025-04-25 13:50:00 | 627.25 | 628.0 | 627.25 | 627.9 | 23800 |