Hindalco Industries Limited (HINDALCO.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HINDALCO.NS Historical Return
If you invested ₹1000 in Hindalco Industries Limited (HINDALCO.NS) 10 years ago, it would be worth ₹6,429.45 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,904.04, while ₹1000 invested 1 year ago would be worth ₹1,206.96. This corresponds to total returns of 542.94%, 90.4%, 20.7%, respectively, with annualized returns of 20.45%, 13.75%, 20.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HINDALCO.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 935 | 941.85 | 941.85 | 946.65 | 923.5 | 5.88M |
| September 30, 2026 | 950.2 | 941.8 | 941.8 | 956.8 | 941.1 | 4.42M |
| September 29, 2026 | 955.9 | 955.2 | 955.2 | 963.5 | 947.1 | 5.09M |
| September 28, 2026 | 972 | 955.9 | 955.9 | 972.9 | 951.1 | 3.35M |
| September 25, 2026 | 979.2 | 977 | 977 | 983.4 | 971.2 | 2.47M |
| September 24, 2026 | 983.5 | 982 | 982 | 991.9 | 976.5 | 4.33M |
| September 23, 2026 | 979.5 | 1,003.8 | 1,003.8 | 1,003.8 | 978.2 | 5.16M |
| September 22, 2026 | 987 | 973 | 973 | 987.5 | 967.1 | 3.34M |
| September 21, 2026 | 987 | 981.2 | 981.2 | 993.5 | 976 | 3.35M |
| September 18, 2026 | 982.9 | 986.5 | 986.5 | 999.3 | 979.4 | 8.31M |
| September 17, 2026 | 972 | 980.5 | 980.5 | 987.2 | 970.5 | 2.72M |
| September 16, 2026 | 956.4 | 972.7 | 972.7 | 978.5 | 956.4 | 3.44M |
| September 15, 2026 | 980.1 | 958.7 | 958.7 | 981 | 958.7 | 2.24M |
| September 11, 2026 | 990 | 981.5 | 981.5 | 992.8 | 973.1 | 4.75M |
| September 10, 2026 | 1,027.5 | 1,014 | 1,014 | 1,029.5 | 1,007.8 | 2.17M |
| September 09, 2026 | 1,013.9 | 1,026.9 | 1,026.9 | 1,032.4 | 1,010.7 | 3.26M |
| September 08, 2026 | 1,014 | 1,009 | 1,009 | 1,024.7 | 1,007.5 | 3.09M |
| September 07, 2026 | 1,011.1 | 1,006 | 1,006 | 1,014.8 | 999.8 | 1.85M |
| September 04, 2026 | 1,012.9 | 1,011 | 1,011 | 1,020.8 | 1,005 | 3.68M |
| September 03, 2026 | 1,014.5 | 1,010 | 1,010 | 1,022.5 | 1,002.1 | 1.46M |
| September 02, 2026 | 1,004 | 1,009.7 | 1,009.7 | 1,011.2 | 998.2 | 1.9M |
| September 01, 2026 | 1,023 | 1,014.4 | 1,014.4 | 1,033.9 | 1,010 | 2.77M |
| August 31, 2026 | 1,029.9 | 1,015.45 | 1,015.45 | 1,029.9 | 1,005.4 | 5.76M |
| August 28, 2026 | 1,030 | 1,037.4 | 1,037.4 | 1,037.4 | 1,025.95 | 1.69M |
| August 27, 2026 | 1,060.5 | 1,024 | 1,024 | 1,061.8 | 1,020.05 | 3.64M |
| August 26, 2026 | 1,052.65 | 1,053 | 1,053 | 1,059.5 | 1,039.15 | 2.29M |
| August 25, 2026 | 1,055 | 1,051.05 | 1,051.05 | 1,057 | 1,040.45 | 3.5M |
| August 24, 2026 | 1,047.95 | 1,058.5 | 1,058.5 | 1,058.5 | 1,043.3 | 4.05M |
| August 21, 2026 | 1,029.8 | 1,034 | 1,034 | 1,040.45 | 1,024.6 | 2.64M |
| August 20, 2026 | 1,044 | 1,029.85 | 1,029.85 | 1,048 | 1,013 | 4.32M |
| August 19, 2026 | 1,030.6 | 1,038.95 | 1,038.95 | 1,039.2 | 1,025.55 | 2.13M |
| August 18, 2026 | 1,048.95 | 1,041.6 | 1,041.6 | 1,050.6 | 1,038 | 2.53M |
| August 17, 2026 | 1,033 | 1,049.9 | 1,049.9 | 1,060 | 1,032.7 | 3.06M |
| August 14, 2026 | 1,035.8 | 1,029.5 | 1,029.5 | 1,036.8 | 1,021.35 | 3.42M |
| August 13, 2026 | 1,072.3 | 1,046.25 | 1,046.25 | 1,073 | 1,040 | 4.98M |
| August 12, 2026 | 1,063.2 | 1,078.5 | 1,078.5 | 1,087.95 | 1,056.9 | 8.79M |
| August 11, 2026 | 1,053.4 | 1,049.1 | 1,049.1 | 1,068.75 | 1,049.1 | 4.83M |
| August 10, 2026 | 1,065 | 1,054.05 | 1,054.05 | 1,068.35 | 1,040.45 | 7.06M |
| August 07, 2026 | 1,017 | 1,059.6 | 1,059.6 | 1,059.6 | 1,017 | 9.28M |
| August 06, 2026 | 1,044 | 1,027 | 1,027 | 1,044 | 1,016 | 6.35M |
| August 05, 2026 | 1,028.5 | 1,040 | 1,040 | 1,040 | 1,011.3 | 5.04M |
| August 04, 2026 | 995 | 1,020 | 1,020 | 1,020 | 993.1 | 7.69M |
| August 03, 2026 | 990 | 994.9 | 994.9 | 994.9 | 981.35 | 5.62M |
| July 31, 2026 | 979.8 | 974.45 | 974.45 | 988 | 971.05 | 5.58M |
| July 30, 2026 | 968 | 970.4 | 970.4 | 973.05 | 960.6 | 4.26M |
| July 29, 2026 | 940 | 962.45 | 962.45 | 964.8 | 938.15 | 2.94M |
| July 28, 2026 | 945 | 936.4 | 936.4 | 947.9 | 935.1 | 3.84M |
| July 27, 2026 | 944.45 | 945.25 | 945.25 | 951.25 | 943.05 | 2.04M |
| July 23, 2026 | 950 | 955.65 | 955.65 | 964 | 947.55 | 4.72M |
| July 22, 2026 | 955 | 950 | 950 | 961.95 | 945.2 | 4.06M |
| July 21, 2026 | 944.15 | 951.4 | 951.4 | 956.3 | 941 | 4.97M |
| July 20, 2026 | 944.35 | 947.8 | 947.8 | 957.75 | 944.15 | 4M |
| July 17, 2026 | 955 | 944.15 | 944.15 | 959.1 | 939.5 | 4.22M |
| July 16, 2026 | 972.4 | 959.3 | 959.3 | 972.4 | 957.2 | 3.39M |
| July 15, 2026 | 972 | 955.8 | 955.8 | 976 | 953 | 5.28M |
| July 14, 2026 | 964 | 974.3 | 974.3 | 998 | 964 | 8.06M |
| July 13, 2026 | 963.1 | 966.85 | 966.85 | 971.7 | 956.45 | 4.07M |
| July 10, 2026 | 976 | 967.45 | 967.45 | 985.6 | 964.7 | 5.86M |
| July 09, 2026 | 971.7 | 963.45 | 963.45 | 973.95 | 954.65 | 6.04M |
| July 08, 2026 | 962.05 | 971.65 | 971.65 | 979.9 | 962.05 | 6.55M |
AD
