Stock Details of HINDALCO.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 20 |
928.0500 |
944.2000 |
926.1000 |
939.0500 |
117127 |
2026-01-21 |
| 20 |
944.4000 |
949.5500 |
926.1500 |
928.2000 |
73470 |
2026-01-20 |
| 20 |
935.6500 |
946.7000 |
928.2500 |
939.2500 |
115878 |
2026-01-19 |
| 20 |
968.0500 |
968.0500 |
930.0000 |
934.7000 |
221166 |
2026-01-16 |
| 20 |
940.8000 |
958.9000 |
936.9000 |
955.4000 |
210857 |
2026-01-14 |
| 20 |
934.2000 |
937.7500 |
924.0000 |
936.0500 |
1867782 |
2026-01-13 |
| 20 |
907.1000 |
921.6000 |
896.7000 |
919.9500 |
204553 |
2026-01-12 |
| 20 |
902.9500 |
907.7500 |
894.0000 |
901.5500 |
440417 |
2026-01-09 |
| 20 |
936.7500 |
936.7500 |
898.5000 |
903.4500 |
179706 |
2026-01-08 |
| 20 |
957.4500 |
957.4500 |
935.0000 |
938.3000 |
1000300 |
2026-01-07 |
| 20 |
937.0000 |
970.6000 |
937.0000 |
942.5000 |
338062 |
2026-01-06 |
| 20 |
935.1500 |
938.1000 |
925.8000 |
931.6000 |
179297 |
2026-01-05 |
| 20 |
899.2500 |
927.1000 |
896.6500 |
925.8000 |
240256 |
2026-01-02 |
| 20 |
889.3000 |
895.9500 |
882.1000 |
895.0000 |
56512 |
2026-01-01 |
| 20 |
887.3000 |
889.9500 |
879.0500 |
886.2500 |
138116 |
2025-12-31 |
| 20 |
866.3500 |
888.0000 |
863.7500 |
884.2000 |
191836 |
2025-12-30 |
| 20 |
890.7000 |
890.7000 |
861.0500 |
865.2500 |
164777 |
2025-12-29 |
| 20 |
868.6000 |
874.5000 |
860.9000 |
872.8000 |
80634 |
2025-12-26 |
| 20 |
864.0500 |
882.3000 |
862.2000 |
864.2000 |
169806 |
2025-12-24 |
| 20 |
871.9500 |
871.9500 |
861.3500 |
863.9000 |
202228 |
2025-12-23 |
| 20 |
856.7000 |
872.6500 |
856.7000 |
864.4500 |
114437 |
2025-12-22 |
| 20 |
860.0000 |
864.5000 |
847.6500 |
851.7500 |
106845 |
2025-12-19 |
| 20 |
851.4500 |
862.0000 |
847.8000 |
857.1000 |
103116 |
2025-12-18 |
| 20 |
843.0000 |
851.9000 |
842.3000 |
848.6500 |
76656 |
2025-12-17 |
| 20 |
847.6500 |
847.6500 |
831.0500 |
837.3500 |
43415 |
2025-12-16 |
| 20 |
852.3000 |
856.4000 |
845.1500 |
847.7000 |
112939 |
2025-12-15 |
| 20 |
825.2500 |
855.0000 |
825.2500 |
852.3000 |
3296847 |
2025-12-12 |
| 20 |
828.8500 |
830.5000 |
820.9000 |
824.5500 |
142140 |
2025-12-11 |
| 20 |
815.0000 |
831.8500 |
815.0000 |
821.8000 |
193170 |
2025-12-10 |
| 20 |
820.0000 |
820.0000 |
803.3000 |
812.2500 |
100376 |
2025-12-09 |
| 20 |
823.2000 |
833.2000 |
817.5000 |
819.0500 |
88666 |
2025-12-08 |
| 20 |
812.8500 |
831.5500 |
808.2000 |
823.1500 |
225676 |
2025-12-05 |
| 20 |
822.7500 |
826.5000 |
809.0000 |
810.6000 |
153974 |
2025-12-04 |
| 20 |
814.2000 |
819.9000 |
801.5000 |
816.8500 |
241364 |
2025-12-03 |
| 20 |
811.1500 |
813.2000 |
802.1000 |
806.2000 |
63635 |
2025-12-02 |
| 20 |
808.8500 |
817.7500 |
808.2500 |
811.1500 |
73808 |
2025-12-01 |
| 20 |
814.5000 |
814.8500 |
806.8500 |
808.4500 |
293340 |
2025-11-28 |
| 20 |
808.7000 |
814.0000 |
800.3000 |
807.3000 |
119814 |
2025-11-27 |
| 20 |
790.8500 |
802.7000 |
788.4000 |
799.6000 |
258210 |
2025-11-26 |
| 20 |
780.4000 |
791.6000 |
773.8000 |
788.5500 |
349748 |
2025-11-25 |
| 20 |
780.4000 |
788.0000 |
772.2500 |
774.8500 |
175323 |
2025-11-24 |
| 20 |
788.0000 |
788.0000 |
776.0500 |
777.1000 |
299810 |
2025-11-21 |
| 20 |
798.8000 |
802.6000 |
790.0000 |
799.6000 |
158082 |
2025-11-20 |
| 20 |
794.6500 |
797.0000 |
790.0000 |
790.7000 |
80166 |
2025-11-19 |
| 20 |
807.1500 |
807.1500 |
787.9500 |
797.2000 |
169699 |
2025-11-18 |
| 20 |
803.6500 |
818.3000 |
799.4500 |
807.2500 |
397688 |
2025-11-17 |
| 20 |
807.9500 |
812.1500 |
796.0000 |
803.3500 |
119442 |
2025-11-14 |
| 20 |
799.8500 |
816.1000 |
799.8500 |
812.1500 |
210328 |
2025-11-13 |
| 20 |
795.4000 |
809.0000 |
793.0000 |
794.0500 |
530834 |
2025-11-12 |
| 20 |
791.8000 |
795.0000 |
778.3000 |
793.8500 |
351479 |
2025-11-11 |
| 20 |
793.2500 |
799.7000 |
784.0000 |
785.1500 |
421617 |
2025-11-10 |
| 20 |
788.8500 |
802.7500 |
784.1500 |
790.4000 |
542790 |
2025-11-07 |
| 20 |
799.5000 |
799.5000 |
770.4000 |
788.0500 |
682660 |
2025-11-06 |
| 20 |
843.9000 |
846.4000 |
829.3500 |
830.9500 |
35079 |
2025-11-04 |
| 20 |
847.7000 |
856.0000 |
842.7500 |
846.1500 |
130370 |
2025-11-03 |
| 20 |
857.9500 |
859.4000 |
845.7000 |
847.7000 |
216464 |
2025-10-31 |
| 20 |
852.9000 |
863.8000 |
848.0000 |
861.6500 |
162333 |
2025-10-30 |
| 20 |
850.6500 |
858.4000 |
850.0000 |
856.1500 |
510166 |
2025-10-29 |
| 20 |
838.9500 |
859.5500 |
837.6000 |
849.2000 |
458265 |
2025-10-28 |
| 20 |
832.0000 |
845.0000 |
827.4500 |
840.8000 |
934554 |
2025-10-27 |
| 20 |
805.5500 |
826.8000 |
805.5500 |
824.1500 |
878028 |
2025-10-24 |
| 20 |
788.4500 |
799.8000 |
784.0000 |
792.5000 |
223342 |
2025-10-23 |
| 20 |
786.7500 |
790.6000 |
782.4500 |
785.1500 |
35487 |
2025-10-21 |
| 20 |
775.0000 |
789.4500 |
772.3500 |
786.7000 |
182594 |
2025-10-20 |
| 20 |
781.7000 |
781.7000 |
766.1000 |
772.3500 |
195200 |
2025-10-17 |
| 20 |
765.0000 |
780.7000 |
763.6500 |
780.1000 |
532336 |
2025-10-16 |
| 20 |
763.3000 |
768.3000 |
760.2500 |
764.2500 |
283375 |
2025-10-15 |
| 20 |
775.0000 |
781.0500 |
754.6000 |
759.4000 |
82758 |
2025-10-14 |
| 20 |
772.3500 |
774.0500 |
766.9500 |
770.0000 |
343491 |
2025-10-13 |
| 20 |
774.2000 |
775.4500 |
764.3500 |
773.8000 |
65565 |
2025-10-10 |
| 20 |
769.5000 |
779.8500 |
768.8500 |
773.8000 |
206012 |
2025-10-09 |
| 20 |
774.9000 |
781.5000 |
767.0000 |
767.9500 |
192295 |
2025-10-08 |
| 20 |
776.0000 |
780.7000 |
766.1500 |
767.5000 |
284665 |
2025-10-07 |
| 20 |
781.1500 |
784.5500 |
774.5000 |
776.4000 |
167261 |
2025-10-06 |
| 20 |
768.8000 |
790.9500 |
764.1000 |
780.2500 |
274392 |
2025-10-03 |
| 20 |
765.5500 |
769.1500 |
755.6000 |
766.0500 |
430725 |
2025-10-01 |
| 20 |
760.0500 |
769.0000 |
757.6500 |
761.8500 |
137260 |
2025-09-30 |
| 20 |
744.1000 |
758.5000 |
744.1000 |
754.5000 |
49995 |
2025-09-29 |
| 20 |
746.0500 |
749.2500 |
731.8500 |
743.7000 |
76027 |
2025-09-26 |
| 20 |
742.0000 |
756.1000 |
741.4000 |
745.7000 |
72976 |
2025-09-25 |
| 20 |
742.6500 |
747.9000 |
738.4000 |
740.8500 |
42163 |
2025-09-24 |
| 20 |
746.1500 |
751.8000 |
739.2500 |
745.7500 |
49239 |
2025-09-23 |
| 20 |
743.5000 |
752.6000 |
742.3000 |
746.2000 |
23908 |
2025-09-22 |
| 20 |
749.2000 |
754.5000 |
739.0500 |
743.1500 |
52206 |
2025-09-19 |
| 20 |
748.9500 |
751.1500 |
738.7000 |
749.8000 |
65206 |
2025-09-18 |
| 20 |
756.0500 |
758.5500 |
744.2500 |
749.9500 |
85664 |
2025-09-17 |
| 20 |
756.2500 |
757.0000 |
749.4000 |
756.0500 |
31656 |
2025-09-16 |
| 20 |
758.0000 |
763.3000 |
752.4000 |
753.3500 |
134031 |
2025-09-15 |
| 20 |
748.9000 |
759.3500 |
745.2000 |
758.0000 |
105367 |
2025-09-12 |
| 20 |
742.0000 |
747.7500 |
738.3000 |
742.4500 |
82920 |
2025-09-11 |
| 20 |
745.2000 |
749.6500 |
741.2000 |
743.1000 |
29605 |
2025-09-10 |
| 20 |
740.0000 |
746.9500 |
739.0000 |
742.5000 |
50114 |
2025-09-09 |
| 20 |
742.1500 |
749.7000 |
737.3500 |
738.5000 |
68833 |
2025-09-08 |
| 20 |
738.0000 |
746.8500 |
738.0000 |
744.4500 |
102110 |
2025-09-05 |
| 20 |
741.6000 |
745.0000 |
737.3000 |
738.7500 |
87840 |
2025-09-04 |
| 20 |
726.3000 |
744.0000 |
724.0000 |
743.0500 |
374576 |
2025-09-03 |
| 20 |
721.0000 |
726.1000 |
714.0000 |
721.0500 |
113734 |
2025-09-02 |
| 20 |
707.8000 |
721.0500 |
703.0000 |
720.0500 |
100831 |
2025-09-01 |
| 20 |
700.2500 |
708.3500 |
696.8500 |
703.6500 |
107353 |
2025-08-29 |
| 20 |
700.2000 |
706.5500 |
697.9500 |
701.6000 |
65018 |
2025-08-28 |
| 20 |
715.0000 |
715.0000 |
701.5500 |
704.8500 |
28498 |
2025-08-26 |
| 20 |
711.2000 |
720.5000 |
708.1500 |
715.7000 |
132370 |
2025-08-25 |
| 20 |
707.0500 |
709.6000 |
701.3500 |
704.6500 |
294140 |
2025-08-22 |
| 20 |
700.2000 |
708.9000 |
700.2000 |
707.4500 |
176222 |
2025-08-21 |
| 20 |
702.0500 |
706.1500 |
698.1000 |
700.5000 |
212206 |
2025-08-20 |
| 20 |
714.9500 |
715.0000 |
705.6000 |
706.5500 |
265929 |
2025-08-19 |
| 20 |
700.0000 |
719.0000 |
697.0500 |
714.3000 |
249446 |
2025-08-18 |
| 20 |
701.9500 |
702.0500 |
687.9500 |
695.0500 |
97725 |
2025-08-14 |
| 20 |
670.3000 |
705.0000 |
670.3000 |
700.9000 |
501603 |
2025-08-13 |
| 20 |
658.0000 |
677.1500 |
656.8500 |
666.9500 |
468047 |
2025-08-12 |
| 20 |
673.3500 |
678.0000 |
668.0000 |
671.8000 |
95360 |
2025-08-11 |
| 20 |
686.9500 |
686.9500 |
668.9500 |
672.8000 |
155960 |
2025-08-08 |
| 20 |
681.2000 |
689.4000 |
674.6000 |
686.6500 |
66554 |
2025-08-07 |
| 20 |
693.7000 |
693.7000 |
683.1000 |
685.0000 |
83980 |
2025-08-06 |
| 20 |
682.0500 |
691.9500 |
682.0500 |
686.6500 |
150678 |
2025-08-05 |
| 20 |
679.6000 |
688.7000 |
672.3000 |
687.7000 |
48488 |
2025-08-04 |
| 20 |
681.8500 |
683.1000 |
671.0000 |
672.2000 |
61455 |
2025-08-01 |
| 20 |
672.4000 |
692.0000 |
672.4000 |
683.1500 |
324759 |
2025-07-31 |
| 20 |
689.0000 |
697.0500 |
684.9500 |
688.8500 |
47242 |
2025-07-30 |
| 20 |
681.6500 |
694.2500 |
681.6500 |
692.6500 |
82905 |
2025-07-29 |
| 20 |
695.0000 |
695.0000 |
682.5000 |
689.4000 |
274767 |
2025-07-28 |
| 20 |
696.5000 |
698.5000 |
688.0000 |
692.8500 |
107032 |
2025-07-25 |
| 20 |
696.2500 |
704.1000 |
692.0000 |
696.5000 |
72661 |
2025-07-24 |
| 20 |
692.8500 |
696.0000 |
689.4500 |
695.1500 |
138824 |
2025-07-23 |
| 20 |
682.5000 |
692.5000 |
682.4500 |
690.5500 |
77973 |
2025-07-22 |
| 20 |
678.0000 |
686.9500 |
678.0000 |
682.5000 |
123972 |
2025-07-21 |
| 20 |
675.0000 |
679.1500 |
671.5000 |
675.9000 |
39618 |
2025-07-18 |
| 20 |
673.7000 |
677.9000 |
668.2500 |
674.4500 |
109325 |
2025-07-17 |
| 20 |
667.0000 |
670.0000 |
664.3000 |
666.9000 |
44037 |
2025-07-16 |
| 20 |
671.6500 |
673.5500 |
663.2500 |
670.3500 |
73563 |
2025-07-15 |
| 20 |
673.9500 |
680.7000 |
665.0500 |
666.7500 |
101509 |
2025-07-14 |
| 20 |
675.0000 |
675.9500 |
662.8000 |
670.9000 |
173281 |
2025-07-11 |
| 20 |
672.7000 |
679.0000 |
672.7000 |
674.9500 |
30779 |
2025-07-10 |
| 20 |
690.3500 |
691.7500 |
664.2500 |
673.6000 |
240023 |
2025-07-09 |
| 20 |
692.0000 |
696.4500 |
683.1000 |
685.8500 |
241276 |
2025-07-08 |
| 20 |
696.9500 |
697.4000 |
688.4500 |
692.5000 |
215330 |
2025-07-07 |