Hindalco Industries Limited (HINDALCO.NS) NSE

1,073.10

+31.7(+3.04%)

Updated at May 13 03:30PM

Currency In INR

HINDALCO.NS Historical Return

If you invested ₹1000 in Hindalco Industries Limited (HINDALCO.NS) 10 years ago, it would be worth ₹12,721.99 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,885.69, while ₹1000 invested 1 year ago would be worth ₹1,702.98. This corresponds to total returns of 1,172.2%, 188.57%, 70.3%, respectively, with annualized returns of 28.94%, 23.61%, 70.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HINDALCO.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	1,048	1,073.1	1,073.1	1,082.4	1,047	5.34M
May 12, 2026	1,027.2	1,041.4	1,041.4	1,054.6	1,025	4.32M
May 11, 2026	1,031.1	1,023.5	1,023.5	1,042.4	1,022.1	3.75M
May 08, 2026	1,048.4	1,044.4	1,044.4	1,058	1,035.3	3.07M
May 07, 2026	1,048	1,055.7	1,055.7	1,060.9	1,036.6	4.29M
May 06, 2026	1,067.8	1,045.8	1,045.8	1,073.7	1,042.4	5.34M
May 05, 2026	1,036.3	1,054.7	1,054.7	1,059	1,031.1	4.58M
May 04, 2026	1,043.3	1,042.7	1,042.7	1,049.4	1,034.5	3.35M
April 30, 2026	1,058.5	1,038	1,038	1,063.85	1,030.4	4.39M
April 29, 2026	1,078	1,067.2	1,067.2	1,080	1,053	3.71M
April 28, 2026	1,060	1,074.3	1,074.3	1,079.7	1,055.15	7.8M
April 27, 2026	1,058.35	1,061.8	1,061.8	1,066.5	1,052	4.24M
April 24, 2026	1,031	1,048.35	1,048.35	1,054	1,027.55	4.53M
April 23, 2026	1,039.75	1,041.35	1,041.35	1,049	1,031.15	4.37M
April 22, 2026	1,030	1,039.9	1,039.9	1,043.35	1,017	4.47M
April 21, 2026	1,018	1,021.65	1,021.65	1,023.2	1,011.4	3M
April 20, 2026	1,031	1,015.25	1,015.25	1,034	1,011.4	4.29M
April 17, 2026	1,036.5	1,039	1,039	1,040.75	1,025	4.3M
April 16, 2026	1,016.9	1,039.9	1,039.9	1,048.7	1,013	10.94M
April 15, 2026	1,036	1,011.45	1,011.45	1,038	1,002.1	11.08M
April 13, 2026	978.05	978.25	978.25	988.6	965.6	4.75M
April 10, 2026	995.35	992.1	992.1	995.55	978.65	6.01M
April 09, 2026	959	983.25	983.25	989.85	952.25	9.39M
April 08, 2026	975	951.8	951.8	977	947.35	8.17M
April 07, 2026	933.95	954.5	954.5	964.9	932.95	11.88M
April 06, 2026	917.2	927.45	927.45	935.75	917.2	5.56M
April 02, 2026	898.95	916.25	916.25	920.95	884.8	7.7M
April 01, 2026	909	904.6	904.6	922.5	900.1	7.78M
March 30, 2026	876	884.45	884.45	913	876	12.73M
March 27, 2026	860	866.7	866.7	872.95	854.75	4.1M
March 25, 2026	866	868.65	868.65	874.8	862.3	4.49M
March 24, 2026	849	854.65	854.65	864.5	843.5	3.53M
March 23, 2026	855	840.25	840.25	857.35	835.95	11.37M
March 20, 2026	-1	-1	874.25	-1	-1	0
March 19, 2026	912	897.05	897.05	933.05	892.15	4.73M
March 18, 2026	932.9	933.05	933.05	938.4	923	3.91M
March 17, 2026	928.9	936.65	936.65	942	916.35	4.86M
March 16, 2026	906.85	921.15	921.15	943.15	901.3	10.76M
March 13, 2026	967	910.05	910.05	968.15	904.3	10.35M
March 12, 2026	968	969.75	969.75	972	934.45	4.66M
March 11, 2026	959.95	959.1	959.1	978.9	952.5	4.46M
March 10, 2026	956	956.6	956.6	959.75	933.35	4.84M
March 09, 2026	940	945.35	945.35	956.25	925.25	7.02M
March 06, 2026	955	958.9	958.9	971.65	943.15	8.29M
March 05, 2026	930	954.95	954.95	983.5	926.4	16.53M
March 04, 2026	-1	-1	921.8	-1	-1	0
March 02, 2026	901.1	940	940	945.4	896.1	5.57M
February 27, 2026	938.95	924.7	924.7	943.35	922.6	5.42M
February 26, 2026	942	941.3	941.3	943.1	931.2	3.08M
February 25, 2026	936	937.4	937.4	946	928.5	5.29M
February 24, 2026	920.5	922.85	922.85	927	908.05	5.18M
February 23, 2026	946.9	916.2	916.2	946.9	907.65	4.93M
February 20, 2026	907.5	935.7	935.7	937.7	901.1	5.86M
February 19, 2026	910.6	905.65	905.65	920.5	900.3	3.52M
February 18, 2026	893	899.25	899.25	907	891.35	3.91M
February 17, 2026	892.9	890.1	890.1	898.9	881	7.1M
February 16, 2026	895	907.45	907.45	910.3	889.5	6.94M
February 13, 2026	923.55	909	909	932.65	901	10.17M
February 12, 2026	950	964.4	964.4	966.55	943.95	4.56M
February 11, 2026	970	965.95	965.95	972	950.15	6.28M