HINDALCO.BOHINDALCO.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $940.80 | $958.90 | $936.90 | $955.40 | 210,816 |
| 1/13/2026 | $934.20 | $937.75 | $924.00 | $936.05 | 1.87M |
| 1/12/2026 | $907.10 | $921.60 | $896.70 | $919.95 | 204,553 |
| 1/9/2026 | $902.95 | $907.75 | $894.00 | $901.55 | 440,417 |
| 1/8/2026 | $936.75 | $936.75 | $898.50 | $903.45 | 179,706 |
| 1/7/2026 | $957.45 | $957.45 | $935.00 | $938.30 | 1.00M |
| 1/6/2026 | $937.00 | $970.60 | $937.00 | $942.50 | 338,062 |
| 1/5/2026 | $935.15 | $938.10 | $925.80 | $931.60 | 179,297 |
| 1/2/2026 | $899.25 | $927.10 | $896.65 | $925.80 | 240,256 |
| 1/1/2026 | $889.30 | $895.95 | $882.10 | $895.00 | 56,512 |
| 12/31/2025 | $887.30 | $889.95 | $879.05 | $886.25 | 138,116 |
| 12/30/2025 | $866.35 | $888.00 | $863.75 | $884.20 | 191,836 |
| 12/29/2025 | $890.70 | $890.70 | $861.05 | $865.25 | 164,777 |
| 12/26/2025 | $868.60 | $874.50 | $860.90 | $872.80 | 80,634 |
| 12/24/2025 | $864.05 | $882.30 | $862.20 | $864.20 | 169,806 |
| 12/23/2025 | $871.95 | $871.95 | $861.35 | $863.90 | 202,228 |
| 12/22/2025 | $856.70 | $872.65 | $856.70 | $864.45 | 114,437 |
| 12/19/2025 | $860.00 | $864.50 | $847.65 | $851.75 | 106,845 |
| 12/18/2025 | $851.45 | $862.00 | $847.80 | $857.10 | 103,116 |
| 12/17/2025 | $843.00 | $851.90 | $842.30 | $848.65 | 76,656 |
| 12/16/2025 | $847.65 | $847.65 | $831.05 | $837.35 | 43,415 |
| 12/15/2025 | $852.30 | $856.40 | $845.15 | $847.70 | 112,939 |
| 12/12/2025 | $825.25 | $855.00 | $825.25 | $852.30 | 3.30M |
| 12/11/2025 | $828.85 | $830.50 | $820.90 | $824.55 | 142,140 |
| 12/10/2025 | $815.00 | $831.85 | $815.00 | $821.80 | 193,170 |
| 12/9/2025 | $820.00 | $820.00 | $803.30 | $812.25 | 100,376 |
| 12/8/2025 | $823.20 | $833.20 | $817.50 | $819.05 | 88,666 |
| 12/5/2025 | $812.85 | $831.55 | $808.20 | $823.15 | 225,676 |
| 12/4/2025 | $822.75 | $826.50 | $809.00 | $810.60 | 153,974 |
| 12/3/2025 | $814.20 | $819.90 | $801.50 | $816.85 | 241,364 |
| 12/2/2025 | $811.15 | $813.20 | $802.10 | $806.20 | 63,635 |
| 12/1/2025 | $808.85 | $817.75 | $808.25 | $811.15 | 73,808 |
| 11/28/2025 | $814.50 | $814.85 | $806.85 | $808.45 | 293,340 |
| 11/27/2025 | $808.70 | $814.00 | $800.30 | $807.30 | 119,814 |
| 11/26/2025 | $790.85 | $802.70 | $788.40 | $799.60 | 258,210 |
| 11/25/2025 | $780.40 | $791.60 | $773.80 | $788.55 | 349,748 |
| 11/24/2025 | $780.40 | $788.00 | $772.25 | $774.85 | 175,323 |
| 11/21/2025 | $788.00 | $788.00 | $776.05 | $777.10 | 299,810 |
| 11/19/2025 | $794.65 | $797.00 | $790.00 | $790.70 | 80,166 |
| 11/18/2025 | $807.15 | $807.15 | $787.95 | $797.20 | 169,699 |
| 11/17/2025 | $803.65 | $818.30 | $799.45 | $807.25 | 397,688 |
| 11/14/2025 | $807.95 | $812.15 | $796.00 | $803.35 | 119,442 |
| 11/13/2025 | $799.85 | $816.10 | $799.85 | $812.15 | 210,328 |
| 11/12/2025 | $795.40 | $809.00 | $793.00 | $794.05 | 530,834 |
| 11/11/2025 | $791.80 | $795.00 | $778.30 | $793.85 | 351,479 |
| 11/10/2025 | $793.25 | $799.70 | $784.00 | $785.15 | 421,617 |
| 11/7/2025 | $788.85 | $802.75 | $784.15 | $790.40 | 542,790 |
| 11/6/2025 | $799.50 | $799.50 | $770.40 | $788.05 | 682,660 |
| 11/4/2025 | $843.90 | $846.40 | $829.35 | $830.95 | 35,079 |
| 11/3/2025 | $847.70 | $856.00 | $842.75 | $846.15 | 130,370 |
| 10/31/2025 | $857.95 | $859.40 | $845.70 | $847.70 | 216,464 |
| 10/30/2025 | $852.90 | $863.80 | $848.00 | $861.65 | 162,333 |
| 10/29/2025 | $850.65 | $858.40 | $850.00 | $856.15 | 510,166 |
| 10/28/2025 | $838.95 | $859.55 | $837.60 | $849.20 | 458,265 |
| 10/27/2025 | $832.00 | $845.00 | $827.45 | $840.80 | 934,554 |
| 10/24/2025 | $805.55 | $826.80 | $805.55 | $824.15 | 878,028 |
| 10/23/2025 | $788.45 | $799.80 | $784.00 | $792.50 | 223,342 |
| 10/21/2025 | $786.75 | $790.60 | $782.45 | $785.15 | 35,487 |
| 10/20/2025 | $775.00 | $789.45 | $772.35 | $786.70 | 182,594 |
| 10/17/2025 | $781.70 | $781.70 | $766.10 | $772.35 | 195,200 |