Hindalco Industries (HINDALCO) | Historial de Precios y Rendimientos | 1996 - 2025
Gráfico de Precios Históricos de Hindalco Industries
Datos de Precios Históricos de Hindalco Industries
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 sept. 2025 | ₹745,65 | +0,62% | ₹746,00 | ₹769,10 | ₹740,05 | 4,7M |
| 24 sept. 2025 | ₹741,05 | -0,65% | ₹744,00 | ₹748,95 | ₹737,70 | 2,4M |
| 23 sept. 2025 | ₹745,90 | +0,03% | ₹745,00 | ₹752,25 | ₹739,65 | 3,8M |
| 22 sept. 2025 | ₹745,70 | +0,32% | ₹743,30 | ₹752,50 | ₹741,55 | 2,2M |
| 19 sept. 2025 | ₹743,30 | -0,91% | ₹752,00 | ₹756,80 | ₹739,00 | 5,1M |
| 18 sept. 2025 | ₹750,15 | +0,01% | ₹746,35 | ₹751,45 | ₹736,25 | 4,9M |
| 17 sept. 2025 | ₹750,10 | -0,77% | ₹756,00 | ₹759,70 | ₹744,40 | 4,2M |
| 16 sept. 2025 | ₹755,95 | +0,31% | ₹754,40 | ₹757,30 | ₹749,15 | 2,7M |
| 15 sept. 2025 | ₹753,65 | -0,58% | ₹758,15 | ₹763,40 | ₹752,60 | 2,6M |
| 12 sept. 2025 | ₹758,05 | +2,07% | ₹748,90 | ₹759,60 | ₹745,15 | 5,7M |
| 11 sept. 2025 | ₹742,65 | -0,07% | ₹742,00 | ₹747,95 | ₹738,00 | 3,8M |
| 10 sept. 2025 | ₹743,15 | +0,03% | ₹745,00 | ₹749,80 | ₹741,05 | 3,4M |
| 9 sept. 2025 | ₹742,90 | +0,56% | ₹740,70 | ₹750,55 | ₹739,00 | 3,4M |
| 8 sept. 2025 | ₹738,75 | -0,68% | ₹745,00 | ₹749,85 | ₹737,40 | 2,7M |
| 5 sept. 2025 | ₹743,80 | +0,64% | ₹738,00 | ₹746,65 | ₹738,00 | 2,8M |
| 4 sept. 2025 | ₹739,05 | -0,52% | ₹744,05 | ₹745,00 | ₹737,20 | 3,8M |
| 3 sept. 2025 | ₹742,95 | +3,05% | ₹725,00 | ₹744,00 | ₹723,10 | 9,0M |
| 2 sept. 2025 | ₹720,95 | +0,19% | ₹720,00 | ₹726,10 | ₹714,20 | 4,7M |
| 1 sept. 2025 | ₹719,60 | +2,22% | ₹704,50 | ₹721,00 | ₹702,40 | 3,8M |
| 29 ago. 2025 | ₹703,95 | +0,36% | ₹701,00 | ₹708,75 | ₹697,00 | 5,3M |
| 28 ago. 2025 | ₹701,40 | -0,61% | ₹700,80 | ₹707,00 | ₹698,10 | 5,6M |
| 26 ago. 2025 | ₹705,70 | -1,42% | ₹714,00 | ₹714,00 | ₹701,25 | 5,2M |
| 25 ago. 2025 | ₹715,85 | +1,65% | ₹708,00 | ₹720,90 | ₹707,55 | 4,5M |
| 22 ago. 2025 | ₹704,20 | -0,44% | ₹708,00 | ₹709,60 | ₹701,55 | 5,6M |
| 21 ago. 2025 | ₹707,30 | +0,92% | ₹701,05 | ₹709,00 | ₹700,50 | 3,2M |
| 20 ago. 2025 | ₹700,85 | -0,83% | ₹701,00 | ₹705,90 | ₹698,05 | 5,4M |
| 19 ago. 2025 | ₹706,70 | -1,04% | ₹714,00 | ₹715,15 | ₹705,55 | 5,6M |
| 18 ago. 2025 | ₹714,15 | +2,72% | ₹700,00 | ₹719,00 | ₹697,10 | 7,2M |
| 14 ago. 2025 | ₹695,25 | -0,75% | ₹701,00 | ₹702,35 | ₹688,00 | 4,2M |
| 13 ago. 2025 | ₹700,50 | +5,01% | ₹673,00 | ₹704,95 | ₹670,95 | 13,2M |
| 12 ago. 2025 | ₹667,05 | -0,86% | ₹658,00 | ₹677,75 | ₹657,50 | 12,2M |
| 11 ago. 2025 | ₹672,85 | +0,01% | ₹673,75 | ₹683,45 | ₹667,25 | 3,2M |
| 8 ago. 2025 | ₹672,75 | -2,05% | ₹684,00 | ₹686,40 | ₹669,05 | 3,5M |
| 7 ago. 2025 | ₹686,80 | +0,28% | ₹681,90 | ₹689,90 | ₹674,35 | 3,4M |
| 6 ago. 2025 | ₹684,85 | -0,33% | ₹692,00 | ₹692,00 | ₹683,35 | 2,5M |
| 5 ago. 2025 | ₹687,10 | -0,09% | ₹692,00 | ₹692,00 | ₹682,15 | 3,3M |
| 4 ago. 2025 | ₹687,70 | +2,27% | ₹676,00 | ₹688,80 | ₹671,80 | 2,3M |
| 1 ago. 2025 | ₹672,45 | -1,55% | ₹680,00 | ₹683,30 | ₹670,85 | 3,5M |
| 31 jul. 2025 | ₹683,05 | -0,83% | ₹677,10 | ₹692,30 | ₹674,95 | 6,1M |
| 30 jul. 2025 | ₹688,80 | -0,56% | ₹689,15 | ₹697,55 | ₹684,80 | 2,8M |
| 29 jul. 2025 | ₹692,70 | +0,49% | ₹686,10 | ₹695,00 | ₹685,00 | 3,0M |
| 28 jul. 2025 | ₹689,35 | -0,59% | ₹693,45 | ₹693,95 | ₹682,80 | 5,0M |
| 25 jul. 2025 | ₹693,45 | -0,31% | ₹697,00 | ₹698,80 | ₹687,95 | 5,2M |
| 24 jul. 2025 | ₹695,60 | +0,03% | ₹697,00 | ₹704,40 | ₹691,60 | 4,6M |
| 23 jul. 2025 | ₹695,40 | +0,78% | ₹692,00 | ₹696,00 | ₹689,60 | 3,6M |
| 22 jul. 2025 | ₹690,05 | +1,08% | ₹683,20 | ₹692,50 | ₹683,20 | 3,8M |
| 21 jul. 2025 | ₹682,70 | +1,01% | ₹679,00 | ₹687,15 | ₹679,00 | 4,9M |
| 18 jul. 2025 | ₹675,90 | +0,20% | ₹676,50 | ₹679,30 | ₹671,00 | 3,4M |
| 17 jul. 2025 | ₹674,55 | +1,17% | ₹670,00 | ₹678,00 | ₹668,40 | 4,0M |
| 16 jul. 2025 | ₹666,75 | -0,61% | ₹668,00 | ₹670,60 | ₹664,00 | 4,5M |
| 15 jul. 2025 | ₹670,85 | +0,65% | ₹670,00 | ₹674,25 | ₹662,90 | 4,8M |
| 14 jul. 2025 | ₹666,50 | -0,66% | ₹671,00 | ₹680,55 | ₹665,00 | 4,3M |
| 11 jul. 2025 | ₹670,95 | -0,61% | ₹673,00 | ₹676,05 | ₹661,55 | 4,5M |
| 10 jul. 2025 | ₹675,05 | +0,16% | ₹675,00 | ₹679,50 | ₹672,55 | 3,6M |
| 9 jul. 2025 | ₹673,95 | -1,70% | ₹692,00 | ₹692,00 | ₹664,10 | 6,7M |
| 8 jul. 2025 | ₹685,60 | -0,94% | ₹692,10 | ₹696,30 | ₹683,10 | 3,9M |
| 7 jul. 2025 | ₹692,10 | -1,05% | ₹699,45 | ₹699,45 | ₹688,10 | 2,5M |
| 4 jul. 2025 | ₹699,45 | +0,95% | ₹692,00 | ₹700,75 | ₹689,40 | 2,7M |
| 3 jul. 2025 | ₹692,85 | -0,79% | ₹701,00 | ₹708,10 | ₹691,80 | 4,2M |
| 2 jul. 2025 | ₹698,35 | +0,58% | ₹695,70 | ₹705,75 | ₹693,65 | 4,6M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹745,65 | +0,32% | ₹743,30 | ₹769,10 | ₹737,70 | 13,1M |
| 15 sept. 2025 | ₹743,30 | -1,95% | ₹758,15 | ₹763,40 | ₹736,25 | 19,4M |
| 8 sept. 2025 | ₹758,05 | +1,92% | ₹745,00 | ₹759,60 | ₹737,40 | 18,9M |
| 1 sept. 2025 | ₹743,80 | +5,66% | ₹704,50 | ₹746,65 | ₹702,40 | 24,0M |
| 25 ago. 2025 | ₹703,95 | -0,04% | ₹708,00 | ₹720,90 | ₹697,00 | 20,7M |
| 18 ago. 2025 | ₹704,20 | +1,29% | ₹700,00 | ₹719,00 | ₹697,10 | 27,1M |
| 11 ago. 2025 | ₹695,25 | +3,34% | ₹673,75 | ₹704,95 | ₹657,50 | 32,8M |
| 4 ago. 2025 | ₹672,75 | +0,04% | ₹676,00 | ₹692,00 | ₹669,05 | 15,0M |
| 28 jul. 2025 | ₹672,45 | -3,03% | ₹693,45 | ₹697,55 | ₹670,85 | 20,5M |
| 21 jul. 2025 | ₹693,45 | +2,60% | ₹679,00 | ₹704,40 | ₹679,00 | 22,2M |
| 14 jul. 2025 | ₹675,90 | +0,74% | ₹671,00 | ₹680,55 | ₹662,90 | 21,1M |
| 7 jul. 2025 | ₹670,95 | -4,07% | ₹699,45 | ₹699,45 | ₹661,55 | 21,2M |
| 30 jun. 2025 | ₹699,45 | +0,30% | ₹700,00 | ₹708,10 | ₹684,35 | 21,9M |
| 23 jun. 2025 | ₹697,35 | +7,43% | ₹644,00 | ₹700,05 | ₹640,15 | 31,0M |
| 16 jun. 2025 | ₹649,15 | +1,15% | ₹641,80 | ₹654,50 | ₹635,05 | 22,6M |
| 9 jun. 2025 | ₹641,80 | -1,28% | ₹653,40 | ₹663,50 | ₹635,00 | 23,5M |
| 2 jun. 2025 | ₹650,15 | +2,63% | ₹628,95 | ₹651,25 | ₹618,00 | 24,3M |
| 26 may. 2025 | ₹633,50 | -2,55% | ₹655,00 | ₹669,70 | ₹632,15 | 28,2M |
| 19 may. 2025 | ₹650,10 | -1,13% | ₹655,00 | ₹671,00 | ₹642,50 | 30,1M |
| 12 may. 2025 | ₹657,55 | +4,85% | ₹640,15 | ₹663,65 | ₹632,00 | 26,2M |
| 5 may. 2025 | ₹627,15 | -0,53% | ₹635,25 | ₹642,70 | ₹603,75 | 18,6M |
| 28 abr. 2025 | ₹630,50 | +1,35% | ₹622,45 | ₹650,10 | ₹615,00 | 19,9M |
| 21 abr. 2025 | ₹622,10 | +2,07% | ₹611,50 | ₹634,30 | ₹607,05 | 19,6M |
| 14 abr. 2025 | ₹609,50 | +1,53% | ₹613,00 | ₹619,35 | ₹602,00 | 13,8M |
| 7 abr. 2025 | ₹600,30 | +0,06% | ₹559,00 | ₹607,95 | ₹546,45 | 41,5M |
| 31 mar. 2025 | ₹599,95 | -12,09% | ₹672,00 | ₹683,10 | ₹596,55 | 28,5M |
| 24 mar. 2025 | ₹682,45 | -1,86% | ₹704,85 | ₹705,75 | ₹679,30 | 21,9M |
| 17 mar. 2025 | ₹695,35 | +2,66% | ₹678,25 | ₹715,00 | ₹677,85 | 27,5M |
| 10 mar. 2025 | ₹677,35 | -2,03% | ₹689,80 | ₹709,30 | ₹673,25 | 26,1M |
| 3 mar. 2025 | ₹691,35 | +8,99% | ₹634,45 | ₹694,60 | ₹620,70 | 36,8M |
| 24 feb. 2025 | ₹634,35 | -2,94% | ₹642,00 | ₹647,90 | ₹617,10 | 36,5M |
| 17 feb. 2025 | ₹653,55 | +7,81% | ₹606,20 | ₹656,20 | ₹589,65 | 27,9M |
| 10 feb. 2025 | ₹606,20 | -0,20% | ₹605,00 | ₹616,00 | ₹586,35 | 28,4M |
| 3 feb. 2025 | ₹607,40 | +3,57% | ₹575,00 | ₹610,60 | ₹557,60 | 25,7M |
| 27 ene. 2025 | ₹586,45 | -3,37% | ₹600,05 | ₹601,85 | ₹568,30 | 23,9M |
| 20 ene. 2025 | ₹606,90 | -1,64% | ₹617,05 | ₹628,35 | ₹599,90 | 22,4M |
| 13 ene. 2025 | ₹617,00 | +7,41% | ₹571,60 | ₹619,00 | ₹562,00 | 32,0M |
| 6 ene. 2025 | ₹574,45 | -2,83% | ₹592,60 | ₹596,85 | ₹571,60 | 38,9M |
| 30 dic. 2024 | ₹591,15 | -4,25% | ₹615,40 | ₹620,30 | ₹587,50 | 35,9M |
| 23 dic. 2024 | ₹617,40 | -0,84% | ₹625,55 | ₹638,10 | ₹615,70 | 20,4M |
| 16 dic. 2024 | ₹622,65 | -5,96% | ₹661,30 | ₹666,60 | ₹614,10 | 22,3M |
| 9 dic. 2024 | ₹662,10 | -1,20% | ₹666,95 | ₹679,80 | ₹648,00 | 23,2M |
| 2 dic. 2024 | ₹670,15 | +2,13% | ₹656,20 | ₹676,50 | ₹653,05 | 16,1M |
| 25 nov. 2024 | ₹656,20 | +0,63% | ₹660,10 | ₹670,25 | ₹647,60 | 20,4M |
| 18 nov. 2024 | ₹652,10 | +3,95% | ₹641,90 | ₹663,10 | ₹634,30 | 30,1M |
| 11 nov. 2024 | ₹627,35 | -3,55% | ₹647,45 | ₹673,50 | ₹622,55 | 31,7M |
| 4 nov. 2024 | ₹650,45 | -5,85% | ₹689,00 | ₹714,25 | ₹646,30 | 50,2M |
| 28 oct. 2024 | ₹690,90 | +1,79% | ₹681,00 | ₹698,80 | ₹676,45 | 15,1M |
| 21 oct. 2024 | ₹678,75 | -9,92% | ₹760,00 | ₹765,45 | ₹666,75 | 34,2M |
| 14 oct. 2024 | ₹753,50 | +0,82% | ₹746,00 | ₹756,45 | ₹720,65 | 20,5M |
| 7 oct. 2024 | ₹747,35 | -0,07% | ₹753,00 | ₹753,00 | ₹708,00 | 24,1M |
| 30 sept. 2024 | ₹747,90 | +0,10% | ₹750,00 | ₹772,65 | ₹740,05 | 23,2M |
| 23 sept. 2024 | ₹747,15 | +7,60% | ₹695,50 | ₹757,70 | ₹687,95 | 51,0M |
| 16 sept. 2024 | ₹694,40 | +3,14% | ₹680,10 | ₹698,80 | ₹668,20 | 25,9M |
| 9 sept. 2024 | ₹673,25 | +0,92% | ₹664,00 | ₹686,40 | ₹645,40 | 26,8M |
| 2 sept. 2024 | ₹667,10 | -4,88% | ₹706,70 | ₹706,70 | ₹661,25 | 26,5M |
| 26 ago. 2024 | ₹701,35 | +2,37% | ₹694,40 | ₹712,95 | ₹689,50 | 34,7M |
| 19 ago. 2024 | ₹685,10 | +8,03% | ₹636,50 | ₹696,60 | ₹636,50 | 41,6M |
| 12 ago. 2024 | ₹634,15 | +1,81% | ₹619,00 | ₹642,00 | ₹611,60 | 25,6M |
| 5 ago. 2024 | ₹622,90 | -3,88% | ₹628,05 | ₹633,85 | ₹608,00 | 34,4M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹745,65 | +5,92% | ₹704,50 | ₹769,10 | ₹702,40 | 75,4M |
| 1 ago. 2025 | ₹703,95 | +3,06% | ₹680,00 | ₹720,90 | ₹657,50 | 99,0M |
| 1 jul. 2025 | ₹683,05 | -1,41% | ₹692,40 | ₹708,10 | ₹661,55 | 98,4M |
| 1 jun. 2025 | ₹692,85 | +9,37% | ₹628,95 | ₹700,05 | ₹618,00 | 106,3M |
| 1 may. 2025 | ₹633,50 | +1,42% | ₹624,00 | ₹671,00 | ₹603,75 | 108,6M |
| 1 abr. 2025 | ₹624,65 | -8,47% | ₹672,00 | ₹683,10 | ₹546,45 | 117,9M |
| 1 mar. 2025 | ₹682,45 | +7,58% | ₹634,45 | ₹715,00 | ₹620,70 | 112,3M |
| 1 feb. 2025 | ₹634,35 | +6,74% | ₹594,00 | ₹656,20 | ₹557,60 | 120,3M |
| 1 ene. 2025 | ₹594,30 | -1,35% | ₹601,50 | ₹628,35 | ₹562,00 | 139,4M |
| 1 dic. 2024 | ₹602,45 | -8,19% | ₹656,20 | ₹679,80 | ₹597,45 | 94,0M |
| 1 nov. 2024 | ₹656,20 | -4,35% | ₹687,50 | ₹714,25 | ₹622,55 | 133,0M |
| 1 oct. 2024 | ₹686,05 | -9,28% | ₹755,00 | ₹772,65 | ₹666,75 | 108,1M |
| 1 sept. 2024 | ₹756,20 | +7,82% | ₹706,70 | ₹764,45 | ₹645,40 | 138,9M |
| 1 ago. 2024 | ₹701,35 | +4,74% | ₹680,00 | ₹712,95 | ₹608,00 | 151,8M |
| 1 jul. 2024 | ₹669,60 | -3,45% | ₹699,00 | ₹712,10 | ₹633,30 | 120,7M |
| 1 jun. 2024 | ₹693,55 | +0,61% | ₹715,00 | ₹715,25 | ₹594,25 | 173,1M |
| 1 may. 2024 | ₹689,35 | +6,98% | ₹635,90 | ₹713,50 | ₹611,75 | 220,8M |
| 1 abr. 2024 | ₹644,40 | +15,02% | ₹570,00 | ₹661,60 | ₹561,55 | 176,3M |
| 1 mar. 2024 | ₹560,25 | +11,19% | ₹510,00 | ₹566,65 | ₹501,20 | 119,5M |
| 1 feb. 2024 | ₹503,85 | -13,03% | ₹578,00 | ₹608,95 | ₹496,35 | 218,3M |
| 1 ene. 2024 | ₹579,35 | -5,77% | ₹614,50 | ₹620,50 | ₹537,60 | 107,2M |
| 1 dic. 2023 | ₹614,85 | +19,24% | ₹520,05 | ₹618,00 | ₹514,00 | 119,2M |
| 1 nov. 2023 | ₹515,65 | +12,22% | ₹458,50 | ₹523,35 | ₹456,00 | 111,3M |
| 1 oct. 2023 | ₹459,50 | -6,73% | ₹483,10 | ₹494,80 | ₹448,75 | 107,2M |
| 1 sept. 2023 | ₹492,65 | +7,13% | ₹462,95 | ₹508,90 | ₹462,10 | 137,3M |
| 1 ago. 2023 | ₹459,85 | -0,59% | ₹465,00 | ₹471,55 | ₹438,15 | 116,7M |
| 1 jul. 2023 | ₹462,60 | +9,89% | ₹424,00 | ₹463,25 | ₹417,15 | 115,3M |
| 1 jun. 2023 | ₹420,95 | +3,71% | ₹409,05 | ₹433,25 | ₹405,90 | 111,4M |
| 1 may. 2023 | ₹405,90 | -6,93% | ₹439,00 | ₹449,90 | ₹397,80 | 138,1M |
| 1 abr. 2023 | ₹436,10 | +7,59% | ₹406,50 | ₹437,35 | ₹394,30 | 82,4M |
| 1 mar. 2023 | ₹405,35 | +1,54% | ₹402,00 | ₹422,20 | ₹381,00 | 152,4M |
| 1 feb. 2023 | ₹399,20 | -14,77% | ₹473,00 | ₹480,60 | ₹398,00 | 131,8M |
| 1 ene. 2023 | ₹468,40 | -1,05% | ₹475,95 | ₹504,00 | ₹458,65 | 148,4M |
| 1 dic. 2022 | ₹473,35 | +5,03% | ₹455,00 | ₹483,85 | ₹427,60 | 154,8M |
| 1 nov. 2022 | ₹450,70 | +11,11% | ₹406,00 | ₹460,55 | ₹406,00 | 199,0M |
| 1 oct. 2022 | ₹405,65 | +3,87% | ₹389,00 | ₹416,50 | ₹379,10 | 143,4M |
| 1 sept. 2022 | ₹390,55 | -11,04% | ₹424,00 | ₹447,90 | ₹358,80 | 235,8M |
| 1 ago. 2022 | ₹439,00 | +5,77% | ₹420,00 | ₹446,50 | ₹407,60 | 221,8M |
| 1 jul. 2022 | ₹415,05 | +22,56% | ₹335,00 | ₹416,80 | ₹326,65 | 271,6M |
| 1 jun. 2022 | ₹338,65 | -19,86% | ₹421,00 | ₹422,00 | ₹308,95 | 295,9M |
| 1 may. 2022 | ₹422,55 | -12,45% | ₹477,85 | ₹486,00 | ₹384,95 | 324,9M |
| 1 abr. 2022 | ₹482,65 | -15,25% | ₹569,90 | ₹590,95 | ₹476,45 | 227,1M |
| 1 mar. 2022 | ₹569,50 | -0,74% | ₹575,25 | ₹636,00 | ₹555,95 | 307,5M |
| 1 feb. 2022 | ₹573,75 | +17,32% | ₹492,80 | ₹580,05 | ₹487,70 | 210,9M |
| 1 ene. 2022 | ₹489,05 | +2,84% | ₹475,55 | ₹515,80 | ₹472,00 | 142,6M |
| 1 dic. 2021 | ₹475,55 | +15,22% | ₹419,50 | ₹477,35 | ₹416,10 | 180,3M |
| 1 nov. 2021 | ₹412,75 | -10,23% | ₹463,80 | ₹482,00 | ₹407,10 | 202,2M |
| 1 oct. 2021 | ₹459,80 | -5,77% | ₹483,10 | ₹551,85 | ₹453,45 | 211,4M |
| 1 sept. 2021 | ₹487,95 | +4,20% | ₹474,00 | ₹504,00 | ₹438,80 | 229,0M |
| 1 ago. 2021 | ₹468,30 | +5,28% | ₹448,00 | ₹471,15 | ₹399,50 | 277,2M |
| 1 jul. 2021 | ₹444,80 | +19,55% | ₹372,30 | ₹474,00 | ₹372,00 | 246,7M |
| 1 jun. 2021 | ₹372,05 | -5,63% | ₹396,00 | ₹405,50 | ₹359,80 | 261,6M |
| 1 may. 2021 | ₹394,25 | +8,19% | ₹364,40 | ₹427,50 | ₹357,65 | 489,4M |
| 1 abr. 2021 | ₹364,40 | +11,49% | ₹329,75 | ₹377,30 | ₹328,45 | 372,4M |
| 1 mar. 2021 | ₹326,85 | -3,94% | ₹342,00 | ₹361,30 | ₹305,40 | 302,5M |
| 1 feb. 2021 | ₹340,25 | +50,35% | ₹227,35 | ₹354,60 | ₹226,55 | 464,9M |
| 1 ene. 2021 | ₹226,30 | -5,92% | ₹239,00 | ₹275,40 | ₹224,55 | 293,9M |
| 1 dic. 2020 | ₹240,55 | +6,27% | ₹230,80 | ₹255,95 | ₹222,50 | 361,9M |
| 1 nov. 2020 | ₹226,35 | +32,64% | ₹171,50 | ₹231,25 | ₹167,65 | 425,8M |
| 1 oct. 2020 | ₹170,65 | -2,62% | ₹177,20 | ₹187,70 | ₹165,30 | 315,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹745,65 | +23,77% | ₹601,50 | ₹769,10 | ₹546,45 | 977,6M |
| 2024 | ₹602,45 | -2,02% | ₹614,50 | ₹772,65 | ₹496,35 | 1,8B |
| 2023 | ₹614,85 | +29,89% | ₹475,95 | ₹618,00 | ₹381,00 | 1,5B |
| 2022 | ₹473,35 | -0,46% | ₹475,55 | ₹636,00 | ₹308,95 | 2,7B |
| 2021 | ₹475,55 | +97,69% | ₹239,00 | ₹551,85 | ₹224,55 | 3,5B |
| 2020 | ₹240,55 | +11,29% | ₹216,15 | ₹255,95 | ₹84,90 | 4,0B |
| 2019 | ₹216,15 | -4,44% | ₹225,50 | ₹225,75 | ₹171,10 | 1,8B |
| 2018 | ₹226,20 | -17,31% | ₹273,00 | ₹284,00 | ₹192,35 | 2,6B |
| 2017 | ₹273,55 | +76,43% | ₹155,85 | ₹278,80 | ₹154,20 | 2,7B |
| 2016 | ₹155,05 | +82,95% | ₹84,70 | ₹184,80 | ₹58,80 | 2,9B |
| 2015 | ₹84,75 | -46,21% | ₹157,40 | ₹161,95 | ₹67,50 | 1,7B |
| 2014 | ₹157,55 | +28,51% | ₹122,60 | ₹198,90 | ₹96,70 | 2,0B |
| 2013 | ₹122,60 | -6,05% | ₹131,50 | ₹137,10 | ₹83,10 | 1,9B |
| 2012 | ₹130,50 | +12,65% | ₹117,00 | ₹164,90 | ₹100,00 | 1,8B |
| 2011 | ₹115,85 | -53,10% | ₹248,00 | ₹252,85 | ₹112,80 | 2,0B |
| 2010 | ₹247,00 | +53,56% | ₹161,20 | ₹247,90 | ₹129,35 | 2,3B |
| 2009 | ₹160,85 | +212,94% | ₹52,40 | ₹163,00 | ₹36,75 | 2,4B |
| 2008 | ₹51,40 | -73,60% | ₹195,76 | ₹200,66 | ₹38,00 | 1,2B |
| 2007 | ₹194,72 | +23,33% | ₹157,88 | ₹217,51 | ₹108,76 | 1,0B |
| 2006 | ₹157,88 | +21,48% | ₹131,32 | ₹227,76 | ₹125,66 | 1,3B |
| 2005 | ₹129,96 | +7,33% | ₹121,71 | ₹139,97 | ₹90,82 | 572,0M |
| 2004 | ₹121,09 | +1,04% | ₹120,52 | ₹136,10 | ₹61,28 | 465,8M |
| 2003 | ₹119,84 | +140,26% | ₹49,03 | ₹121,80 | ₹42,57 | 378,2M |
| 2002 | ₹49,88 | -8,26% | ₹54,47 | ₹73,34 | ₹39,15 | 123,3M |
| 2001 | ₹54,37 | -13,48% | ₹61,03 | ₹80,01 | ₹41,96 | 156,2M |
| 2000 | ₹62,84 | -9,24% | ₹72,43 | ₹95,67 | ₹49,33 | 148,4M |
| 1999 | ₹69,24 | +58,88% | ₹44,00 | ₹87,24 | ₹32,68 | 249,4M |
| 1998 | ₹43,58 | -31,70% | ₹63,41 | ₹75,31 | ₹34,13 | 143,0M |
| 1997 | ₹63,81 | +13,89% | ₹57,03 | ₹100,86 | ₹56,27 | 50,6M |
| 1996 | ₹56,03 | 0,00% | ₹78,57 | ₹126,31 | ₹45,11 | 26,0M |
Cómo se Comportó Hindalco Industries Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Hindalco Industries VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Hindalco Industries | -0,82 % | 89,75 % | 325,65 % | 945,20 % | 262,64 % | 492,27 % | |
| National Aluminium | 0,87 % | 192,90 % | 549,58 % | 496,69 % | 105,31 % | 380,20 % | |
| MMP Industries | -27,18 % | 70,76 % | 260,27 % | 75,41 % | 75,41 % | 75,41 % | |
| Maan Aluminium | -21,33 % | -31,09 % | 210,39 % | 1.398,13 % | 560,94 % | 7,88 % | |
| Century Extrusions | 6,75 % | 122,33 % | 681,52 % | 1.619,33 % | 395,96 % | 296,77 % | |
| Manaksia Aluminium | -4,16 % | 41,93 % | 291,69 % | 626,75 % | 76,37 % | 76,37 % | |
| NIFTY 50 | Market | -3,86 % | 47,24 % | 120,46 % | 216,56 % | 309,70 % | 420,29 % | |
| Nifty Metal | Sector | 0,64 % | 75,60 % | 347,94 % | 513,58 % | 161,81 % | 161,81 % |
Calcule sus Rendimientos de Inversión en Hindalco Industries
Análisis de Rendimiento de Inversión a Largo Plazo
Hindalco Industries stock price in Sep 2015 was ₹71,40, A ₹1.000,00 lump sum investment in Hindalco Industries made 10 years ago would be worth approximately ₹10.779,41 today, representing a exceptional return of 977,94 %. This translates to an annualized return (CAGR) of 26,80 %. During this period, Hindalco Industries paid out ₹24,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹10.779,41
Rendimiento Total
977,94 %
Rendimiento Anual (TCAC)
26,80 %
Dividendos Totales
₹336,13
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Hindalco Industries (HINDALCO) durante los últimos 12 meses?
Durante los últimos 12 meses, Hindalco Industries ha entregado un rendimiento total de -0,8%.
- Máximo de 52 semanas alcanzó 772,65 INR el October 3, 2024.
- Mínimo de 52 semanas tocó 546,45 INR el April 7, 2025.
- Precio Actual cotizando a 745,65 INR al September 26, 2025.
- ¿Cuál es el rendimiento total de la acción de Hindalco Industries (HINDALCO) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Hindalco Industries (hindalco) habría crecido a aproximadamente 42 565,00 INR al September 26, 2025, representando un rendimiento total de 325,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 33,6% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Hindalco Industries con el sector Basic Materials?
Hindalco Industries (hindalco) ha entregado un rendimiento anualizado de 26,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Hindalco Industries habría crecido a 104 520,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Hindalco Industries?
Hindalco Industries (hindalco) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 945,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Hindalco Industries ha logrado históricamente?
Hindalco Industries (hindalco) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+89,8%), 5 years (+325,7%), 10 years (+945,2%)
Rendimientos negativos: 12 months (-0,8%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.