CLOSE PRICE

Hindalco Industries Ltd.

BSE

Aug 19, 12:00

181.15 +1.40 (+ 0.78 %)

Volume227526

Prev. Close 179.75

Open Price 180.00

Today's Low / High

177.85

182.15

Bid Price(Qty.) 0.00 (0)

Offer Pr.(Qty.) 0.00 (0)

52 Wk Low / High

171.70

259.70

NSE

Aug 19, 12:00

181.15 +1.35 (+ 0.75 %)

Volume 5179954

Prev. Close 179.80

Open Price 180.15

Today's Low / High

177.75

182.25

Bid Price(Qty.) 0.00 (0)

Offer Pr.(Qty.) 0.00 (0)

52 Wk Low / High

171.60

259.75

You can view historic prices (Open,High,Low,Close) of the company for the rangeof days.

Market Cap. ( in Cr. )	40683.53	P/BV	0.71	Book Value ( )	256.03
52 Week High/Low ( )	260/172	FV/ML	1/1	P/E(X)	7.40
Book Closure	30/08/2019	EPS ( )	24.47	Div Yield (%)	0.66

Start Date (dd/mm/yyyy)	End Date (dd/mm/yyyy)

Date	Open ( )	High ( )	Low ( )	Close ( )	Traded Value( Cr.)	No. Of Trades (Nos.)	Traded Quantity (Nos.)
19-08-2019	180.15	182.25	177.75	181.15	93.53	33070	5179954
16-08-2019	179.10	181.50	173.70	179.80	127.43	51362	7169006
14-08-2019	176.60	181.25	176.00	180.60	107.25	58645	5965374
13-08-2019	175.25	180.30	173.00	176.25	120.83	36050	6836149
09-08-2019	181.00	184.45	173.30	176.20	260.43	92713	14562944
08-08-2019	177.50	181.80	175.40	181.05	111.00	48066	6183264
07-08-2019	183.00	184.10	175.80	176.40	114.57	65922	6387281
06-08-2019	173.00	182.60	173.00	180.70	186.53	53191	10421582
05-08-2019	178.00	178.00	171.60	175.75	169.52	57448	9712978
02-08-2019	179.80	182.30	176.35	180.40	211.54	72643	11797603
01-08-2019	189.00	189.25	180.30	182.75	217.76	118293	11880072
31-07-2019	188.00	191.25	184.80	190.55	175.22	52927	9273653

NSE Prices delayed by 15 minutes... << Prices as on Aug 19, 2019 >> ABB India 1370.3 [ 0.85% ] ACC 1589.1 [ -0.15% ] Ambuja Cements Ltd. 212 [ -0.89% ] Asian Paints Ltd. 1586.45 [ -0.69% ] Axis Bank Ltd. 685 [ 1.38% ] Bajaj Auto Ltd. 2725.5 [ -0.93% ] Bank of Baroda 102.6 [ 0.15% ] Bharti Airtel 361 [ -0.15% ] Bharat Heavy Ele 51.3 [ -0.10% ] Bharat Petroleum 347 [ -1.20% ] Britannia Ind. 2478.4 [ -0.84% ] Cairn India Ltd. 285.35 [ 0.81% ] Cipla 475.85 [ -0.05% ] Coal India 198.95 [ -1.49% ] Colgate Palm. 1207.8 [ 0.81% ] Dabur India 432.1 [ 0.95% ] DLF Ltd. 178.95 [ 0.73% ] Dr. Reddy's Labs 2509.1 [ 0.66% ] GAIL (India) Ltd. 127.3 [ -1.81% ] Grasim Inds. 732.35 [ -2.65% ] HCL Technologies 1064.05 [ 0.12% ] HDFC 2114.05 [ 0.67% ] HDFC Bank 2206.85 [ -0.94% ] Hero MotoCorp 2631.5 [ -1.41% ] Hindustan Unilever L 1820.9 [ -0.42% ] Hindalco Indus. 181.15 [ 0.75% ] ICICI Bank 423.4 [ 1.06% ] IDFC L 34.5 [ 0.58% ] Indian Hotels Co 135 [ 1.93% ] IndusInd Bank 1442.5 [ 0.24% ] Infosys 777.65 [ 0.40% ] ITC Ltd. 251.55 [ -0.57% ] Jindal St & Pwr 104.8 [ 0.96% ] Kotak Mahindra Bank 1496.35 [ -0.17% ] L&T 1352.2 [ 1.27% ] Lupin Ltd. 732 [ 0.37% ] Mahi. & Mahi 520.55 [ -1.38% ] Maruti Suzuki India 5982.55 [ 0.13% ] MTNL 6.25 [ -1.57% ] Nestle India 12066.6 [ 0.52% ] NIIT Ltd. 93.85 [ 0.54% ] NMDC Ltd. 101.9 [ -0.92% ] NTPC 118.9 [ 0.93% ] ONGC 126.3 [ -1.25% ] Punj. NationlBak 67.3 [ -1.17% ] Power Grid Corpo 207.05 [ -1.94% ] Reliance Inds. 1292.6 [ 1.14% ] SBI 286.85 [ -1.39% ] Vedanta 144.3 [ -0.07% ] Shipping Corpn. 27.2 [ 0.93% ] Sun Pharma. 426 [ 2.72% ] Tata Chemicals 560 [ 0.74% ] Tata Global Beverage 268.2 [ 0.51% ] Tata Motors Ltd. 120.8 [ -0.45% ] Tata Steel 359.55 [ -0.96% ] Tata Power Co. 57.25 [ 2.05% ] Tata Consultancy 2163 [ -0.10% ] Tech Mahindra Ltd. 670.35 [ 1.72% ] UltraTech Cement 4158.15 [ -1.18% ] United Spirits 585.7 [ -0.65% ] Wipro Ltd 252.1 [ 1.16% ] Zee Entertainment En 348.05 [ 0.42% ]