Hindalco Industries (HINDALCO) | Historial de Precios y Rendimientos | 1996 - 2026
Gráfico de Precios Históricos de Hindalco Industries
Datos de Precios Históricos de Hindalco Industries
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | ₹1.013,90 | -0,75% | ₹1.039,20 | ₹1.039,70 | ₹1.011,10 | 8,5M |
| 12 jun. 2026 | ₹1.021,60 | -0,26% | ₹1.045,00 | ₹1.049,00 | ₹1.015,30 | 9,4M |
| 11 jun. 2026 | ₹1.024,30 | -1,44% | ₹1.029,80 | ₹1.038,60 | ₹1.022,80 | 6,7M |
| 10 jun. 2026 | ₹1.039,30 | -3,47% | ₹1.066,90 | ₹1.066,90 | ₹1.034,20 | 8,0M |
| 9 jun. 2026 | ₹1.076,70 | +1,35% | ₹1.074,00 | ₹1.082,50 | ₹1.053,80 | 5,9M |
| 8 jun. 2026 | ₹1.062,40 | -2,76% | ₹1.061,00 | ₹1.078,60 | ₹1.050,80 | 4,9M |
| 5 jun. 2026 | ₹1.092,60 | -2,93% | ₹1.126,60 | ₹1.132,30 | ₹1.090,10 | 4,5M |
| 4 jun. 2026 | ₹1.125,60 | -1,17% | ₹1.134,00 | ₹1.137,10 | ₹1.121,40 | 3,9M |
| 3 jun. 2026 | ₹1.138,90 | -0,65% | ₹1.155,00 | ₹1.159,90 | ₹1.126,60 | 4,9M |
| 2 jun. 2026 | ₹1.146,30 | +0,44% | ₹1.141,00 | ₹1.161,00 | ₹1.136,40 | 5,3M |
| 1 jun. 2026 | ₹1.141,30 | +1,30% | ₹1.130,00 | ₹1.150,00 | ₹1.127,20 | 6,9M |
| 29 may. 2026 | ₹1.126,70 | -2,00% | ₹1.176,00 | ₹1.176,00 | ₹1.122,00 | 12,0M |
| 28 may. 2026 | ₹1.149,70 | 0,00% | ₹1.149,70 | ₹1.149,70 | ₹1.149,70 | N/A |
| 27 may. 2026 | ₹1.149,70 | +4,16% | ₹1.118,30 | ₹1.154,00 | ₹1.118,30 | 7,6M |
| 26 may. 2026 | ₹1.103,80 | +0,38% | ₹1.102,00 | ₹1.118,00 | ₹1.094,60 | 5,9M |
| 25 may. 2026 | ₹1.099,60 | -0,87% | ₹1.110,00 | ₹1.119,80 | ₹1.081,20 | 7,7M |
| 22 may. 2026 | ₹1.109,20 | +0,90% | ₹1.099,00 | ₹1.115,00 | ₹1.092,80 | 4,1M |
| 21 may. 2026 | ₹1.099,30 | +1,27% | ₹1.098,70 | ₹1.110,90 | ₹1.089,30 | 4,6M |
| 20 may. 2026 | ₹1.085,50 | +3,55% | ₹1.038,40 | ₹1.090,00 | ₹1.038,40 | 11,9M |
| 19 may. 2026 | ₹1.048,30 | -0,46% | ₹1.052,50 | ₹1.053,40 | ₹1.037,10 | 3,7M |
| 18 may. 2026 | ₹1.053,10 | -1,35% | ₹1.050,00 | ₹1.060,00 | ₹1.044,00 | 4,0M |
| 15 may. 2026 | ₹1.067,50 | -3,24% | ₹1.101,20 | ₹1.101,20 | ₹1.057,60 | 6,8M |
| 14 may. 2026 | ₹1.103,30 | +2,81% | ₹1.083,90 | ₹1.105,00 | ₹1.080,90 | 4,9M |
| 13 may. 2026 | ₹1.073,10 | +3,04% | ₹1.048,00 | ₹1.082,40 | ₹1.047,00 | 5,3M |
| 12 may. 2026 | ₹1.041,40 | +1,75% | ₹1.027,20 | ₹1.054,60 | ₹1.025,00 | 4,3M |
| 11 may. 2026 | ₹1.023,50 | -2,00% | ₹1.031,10 | ₹1.042,40 | ₹1.022,10 | 3,7M |
| 8 may. 2026 | ₹1.044,40 | -1,07% | ₹1.048,40 | ₹1.058,00 | ₹1.035,30 | 3,1M |
| 7 may. 2026 | ₹1.055,70 | +0,95% | ₹1.048,00 | ₹1.060,90 | ₹1.036,60 | 4,3M |
| 6 may. 2026 | ₹1.045,80 | -0,84% | ₹1.067,80 | ₹1.073,70 | ₹1.042,40 | 5,3M |
| 5 may. 2026 | ₹1.054,70 | +1,15% | ₹1.036,30 | ₹1.059,00 | ₹1.031,10 | 4,6M |
| 4 may. 2026 | ₹1.042,70 | +0,45% | ₹1.043,30 | ₹1.049,40 | ₹1.034,50 | 3,3M |
| 1 may. 2026 | ₹1.038,00 | 0,00% | ₹1.038,00 | ₹1.038,00 | ₹1.038,00 | N/A |
| 30 abr. 2026 | ₹1.038,00 | -2,74% | ₹1.058,50 | ₹1.063,85 | ₹1.030,40 | 4,4M |
| 29 abr. 2026 | ₹1.067,20 | -0,66% | ₹1.078,00 | ₹1.080,00 | ₹1.053,00 | 3,7M |
| 28 abr. 2026 | ₹1.074,30 | +1,18% | ₹1.060,00 | ₹1.079,70 | ₹1.055,15 | 7,8M |
| 27 abr. 2026 | ₹1.061,80 | +1,28% | ₹1.058,35 | ₹1.066,50 | ₹1.052,00 | 4,2M |
| 24 abr. 2026 | ₹1.048,35 | +0,67% | ₹1.031,00 | ₹1.054,00 | ₹1.027,55 | 4,5M |
| 23 abr. 2026 | ₹1.041,35 | +0,14% | ₹1.039,75 | ₹1.049,00 | ₹1.031,15 | 4,4M |
| 22 abr. 2026 | ₹1.039,90 | +1,79% | ₹1.030,00 | ₹1.043,35 | ₹1.017,00 | 4,5M |
| 21 abr. 2026 | ₹1.021,65 | +0,63% | ₹1.018,00 | ₹1.023,20 | ₹1.011,40 | 3,0M |
| 20 abr. 2026 | ₹1.015,25 | -2,29% | ₹1.031,00 | ₹1.034,00 | ₹1.011,40 | 4,3M |
| 17 abr. 2026 | ₹1.039,00 | -0,09% | ₹1.036,50 | ₹1.040,75 | ₹1.025,00 | 4,3M |
| 16 abr. 2026 | ₹1.039,90 | +2,81% | ₹1.016,90 | ₹1.048,70 | ₹1.013,00 | 10,9M |
| 15 abr. 2026 | ₹1.011,45 | +3,39% | ₹1.036,00 | ₹1.038,00 | ₹1.002,10 | 11,1M |
| 13 abr. 2026 | ₹978,25 | -1,40% | ₹978,05 | ₹988,60 | ₹965,60 | 4,8M |
| 10 abr. 2026 | ₹992,10 | +0,65% | ₹995,35 | ₹995,55 | ₹978,65 | 6,0M |
| 9 abr. 2026 | ₹985,65 | +3,56% | ₹959,00 | ₹989,85 | ₹952,25 | 9,4M |
| 8 abr. 2026 | ₹951,80 | -0,28% | ₹975,00 | ₹977,00 | ₹947,35 | 8,2M |
| 7 abr. 2026 | ₹954,50 | +2,92% | ₹933,95 | ₹964,90 | ₹932,95 | 11,9M |
| 6 abr. 2026 | ₹927,45 | +1,22% | ₹917,20 | ₹935,75 | ₹917,20 | 5,6M |
| 2 abr. 2026 | ₹916,25 | +1,29% | ₹898,95 | ₹920,95 | ₹884,80 | 7,7M |
| 1 abr. 2026 | ₹904,60 | +2,28% | ₹909,00 | ₹922,50 | ₹900,10 | 7,8M |
| 30 mar. 2026 | ₹884,45 | +2,05% | ₹876,00 | ₹913,00 | ₹876,00 | 12,7M |
| 27 mar. 2026 | ₹866,70 | -0,22% | ₹860,00 | ₹872,95 | ₹854,75 | 4,1M |
| 25 mar. 2026 | ₹868,65 | +1,64% | ₹866,00 | ₹874,80 | ₹862,30 | 4,5M |
| 24 mar. 2026 | ₹854,65 | +1,71% | ₹849,00 | ₹864,50 | ₹843,50 | 3,5M |
| 23 mar. 2026 | ₹840,25 | -3,89% | ₹855,00 | ₹857,35 | ₹835,95 | 11,4M |
| 20 mar. 2026 | ₹874,25 | -2,54% | ₹884,95 | ₹907,50 | ₹870,00 | 10,1M |
| 19 mar. 2026 | ₹897,05 | -3,86% | ₹912,00 | ₹933,05 | ₹892,15 | 4,7M |
| 18 mar. 2026 | ₹933,05 | -0,38% | ₹932,90 | ₹938,40 | ₹923,00 | 3,9M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | ₹1.021,60 | -6,50% | ₹1.061,00 | ₹1.082,50 | ₹1.015,30 | 34,9M |
| 1 jun. 2026 | ₹1.092,60 | -3,03% | ₹1.130,00 | ₹1.161,00 | ₹1.090,10 | 25,5M |
| 25 may. 2026 | ₹1.126,70 | +1,58% | ₹1.110,00 | ₹1.176,00 | ₹1.081,20 | 33,1M |
| 18 may. 2026 | ₹1.109,20 | +3,91% | ₹1.050,00 | ₹1.115,00 | ₹1.037,10 | 28,4M |
| 11 may. 2026 | ₹1.067,50 | +2,21% | ₹1.031,10 | ₹1.105,00 | ₹1.022,10 | 25,1M |
| 4 may. 2026 | ₹1.044,40 | +0,62% | ₹1.043,30 | ₹1.073,70 | ₹1.031,10 | 20,6M |
| 27 abr. 2026 | ₹1.038,00 | -0,99% | ₹1.058,35 | ₹1.080,00 | ₹1.030,40 | 20,1M |
| 20 abr. 2026 | ₹1.048,35 | +0,90% | ₹1.031,00 | ₹1.054,00 | ₹1.011,40 | 20,7M |
| 13 abr. 2026 | ₹1.039,00 | +4,73% | ₹978,05 | ₹1.048,70 | ₹965,60 | 31,1M |
| 6 abr. 2026 | ₹992,10 | +8,28% | ₹917,20 | ₹995,55 | ₹917,20 | 41,0M |
| 30 mar. 2026 | ₹916,25 | +5,72% | ₹876,00 | ₹922,50 | ₹876,00 | 28,2M |
| 23 mar. 2026 | ₹866,70 | -0,86% | ₹855,00 | ₹874,80 | ₹835,95 | 23,5M |
| 16 mar. 2026 | ₹874,25 | -3,93% | ₹906,85 | ₹943,15 | ₹870,00 | 34,3M |
| 9 mar. 2026 | ₹910,05 | -5,09% | ₹940,00 | ₹978,90 | ₹904,30 | 31,3M |
| 2 mar. 2026 | ₹958,90 | +3,70% | ₹901,10 | ₹983,50 | ₹896,10 | 38,0M |
| 23 feb. 2026 | ₹924,70 | -1,18% | ₹946,90 | ₹946,90 | ₹907,65 | 23,9M |
| 16 feb. 2026 | ₹935,70 | +2,94% | ₹895,00 | ₹937,70 | ₹881,00 | 27,3M |
| 9 feb. 2026 | ₹909,00 | -3,56% | ₹960,50 | ₹976,65 | ₹901,00 | 30,4M |
| 2 feb. 2026 | ₹942,55 | +3,78% | ₹905,70 | ₹972,55 | ₹897,50 | 32,6M |
| 26 ene. 2026 | ₹908,20 | -4,43% | ₹985,00 | ₹1.029,80 | ₹866,35 | 58,0M |
| 19 ene. 2026 | ₹950,30 | +1,67% | ₹938,50 | ₹963,90 | ₹925,70 | 27,4M |
| 12 ene. 2026 | ₹934,65 | +3,74% | ₹909,95 | ₹966,50 | ₹897,00 | 24,8M |
| 5 ene. 2026 | ₹900,95 | -2,67% | ₹932,50 | ₹970,80 | ₹894,00 | 32,8M |
| 29 dic. 2025 | ₹925,70 | +6,05% | ₹886,00 | ₹927,30 | ₹860,90 | 36,6M |
| 22 dic. 2025 | ₹872,90 | +2,45% | ₹860,00 | ₹882,30 | ₹857,25 | 16,3M |
| 15 dic. 2025 | ₹852,00 | -0,01% | ₹851,95 | ₹864,40 | ₹831,15 | 17,6M |
| 8 dic. 2025 | ₹852,10 | +3,50% | ₹825,80 | ₹855,00 | ₹803,10 | 24,3M |
| 1 dic. 2025 | ₹823,25 | +1,84% | ₹817,95 | ₹831,90 | ₹800,95 | 18,9M |
| 24 nov. 2025 | ₹808,40 | +3,95% | ₹782,85 | ₹815,00 | ₹771,85 | 23,3M |
| 17 nov. 2025 | ₹777,70 | -3,23% | ₹801,00 | ₹809,00 | ₹776,25 | 24,2M |
| 10 nov. 2025 | ₹803,65 | +1,68% | ₹792,00 | ₹816,50 | ₹778,10 | 28,9M |
| 3 nov. 2025 | ₹790,40 | -6,78% | ₹847,85 | ₹856,00 | ₹770,15 | 57,5M |
| 27 oct. 2025 | ₹847,85 | +2,84% | ₹834,90 | ₹864,00 | ₹827,00 | 29,8M |
| 20 oct. 2025 | ₹824,45 | +6,68% | ₹774,30 | ₹826,50 | ₹772,05 | 28,1M |
| 13 oct. 2025 | ₹772,80 | -0,15% | ₹772,25 | ₹781,95 | ₹754,45 | 19,7M |
| 6 oct. 2025 | ₹773,95 | -0,82% | ₹782,05 | ₹784,95 | ₹764,30 | 26,0M |
| 29 sept. 2025 | ₹780,35 | +4,91% | ₹745,00 | ₹790,60 | ₹744,85 | 19,3M |
| 22 sept. 2025 | ₹743,85 | +0,07% | ₹743,30 | ₹769,10 | ₹731,95 | 16,8M |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | ₹1.021,60 | -9,33% | ₹1.130,00 | ₹1.161,00 | ₹1.015,30 | 60,4M |
| 1 may. 2026 | ₹1.126,70 | +8,55% | ₹1.038,00 | ₹1.176,00 | ₹1.022,10 | 107,2M |
| 1 abr. 2026 | ₹1.038,00 | +17,36% | ₹909,00 | ₹1.080,00 | ₹884,80 | 128,4M |
| 1 mar. 2026 | ₹884,45 | -4,35% | ₹901,10 | ₹983,50 | ₹835,95 | 139,8M |
| 1 feb. 2026 | ₹924,70 | -3,94% | ₹920,00 | ₹976,65 | ₹866,35 | 122,9M |
| 1 ene. 2026 | ₹962,60 | +8,56% | ₹888,10 | ₹1.029,80 | ₹882,45 | 142,2M |
| 1 dic. 2025 | ₹886,70 | +9,69% | ₹817,95 | ₹890,00 | ₹800,95 | 105,8M |
| 1 nov. 2025 | ₹808,40 | -4,65% | ₹847,85 | ₹856,00 | ₹770,15 | 133,9M |
| 1 oct. 2025 | ₹847,85 | +11,27% | ₹761,90 | ₹864,00 | ₹754,45 | 113,9M |
| 1 sept. 2025 | ₹761,95 | +8,24% | ₹704,50 | ₹769,70 | ₹702,40 | 88,1M |
| 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 | 106,5M |
| 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 | 89,2M |
| 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 | 220,3M |
| 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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1.021,60 | +15,21% | - | +15,21% | ₹888,10 | ₹1.176,00 | ₹835,95 | 701,0M |
| 2025 | ₹886,70 | +47,18% | ₹5,00 | +48,01% | ₹601,50 | ₹890,00 | ₹546,45 | 1,3B |
| 2024 | ₹602,45 | -2,02% | ₹3,50 | -1,45% | ₹614,50 | ₹772,65 | ₹496,35 | 1,8B |
| 2023 | ₹614,85 | +29,89% | ₹3,00 | +30,52% | ₹475,95 | ₹618,00 | ₹381,00 | 1,5B |
| 2022 | ₹473,35 | -0,46% | ₹4,00 | +0,38% | ₹475,55 | ₹636,00 | ₹308,95 | 2,7B |
| 2021 | ₹475,55 | +97,69% | ₹3,00 | +98,95% | ₹239,00 | ₹551,85 | ₹224,55 | 3,5B |
| 2020 | ₹240,55 | +11,29% | ₹1,00 | +11,75% | ₹216,15 | ₹255,95 | ₹84,90 | 4,0B |
| 2019 | ₹216,15 | -4,44% | ₹1,20 | -3,91% | ₹225,50 | ₹225,75 | ₹171,10 | 1,8B |
| 2018 | ₹226,20 | -17,31% | ₹1,20 | -16,87% | ₹273,00 | ₹284,00 | ₹192,35 | 2,6B |
| 2017 | ₹273,55 | +76,43% | ₹1,10 | +77,14% | ₹155,85 | ₹278,80 | ₹154,20 | 2,7B |
| 2016 | ₹155,05 | +82,95% | ₹1,00 | +84,13% | ₹84,70 | ₹184,80 | ₹58,80 | 2,9B |
| 2015 | ₹84,75 | -46,21% | ₹1,00 | -45,57% | ₹157,40 | ₹161,95 | ₹67,50 | 1,8B |
| 2014 | ₹157,55 | +28,51% | ₹1,00 | +29,33% | ₹122,60 | ₹198,90 | ₹96,70 | 2,3B |
| 2013 | ₹122,60 | -6,05% | ₹1,40 | -4,99% | ₹131,50 | ₹137,10 | ₹83,10 | 1,9B |
| 2012 | ₹130,50 | +12,65% | ₹1,55 | +13,97% | ₹117,00 | ₹164,90 | ₹100,00 | 2,0B |
| 2011 | ₹115,85 | -53,10% | ₹1,50 | -52,50% | ₹248,00 | ₹252,85 | ₹112,80 | 2,0B |
| 2010 | ₹247,00 | +53,56% | ₹1,35 | +54,39% | ₹162,00 | ₹247,90 | ₹129,35 | 2,3B |
| 2009 | ₹160,85 | +212,94% | ₹1,35 | +215,40% | ₹54,90 | ₹163,00 | ₹36,75 | 2,4B |
| 2008 | ₹51,40 | -73,60% | ₹1,68 | -72,74% | ₹195,76 | ₹200,66 | ₹38,00 | 1,2B |
| 2007 | ₹194,72 | +23,33% | ₹1,54 | +24,29% | ₹159,96 | ₹217,51 | ₹108,76 | 1,0B |
| 2006 | ₹157,88 | +21,48% | ₹1,99 | +23,00% | ₹131,32 | ₹227,75 | ₹125,66 | 1,3B |
| 2005 | ₹129,96 | +7,33% | ₹0,17 | +7,47% | ₹121,71 | ₹139,97 | ₹90,82 | 509,3M |
| 2004 | ₹121,09 | +1,04% | ₹0,14 | +1,16% | ₹120,52 | ₹136,10 | ₹61,28 | 465,0M |
| 2003 | ₹119,84 | +140,26% | ₹0,11 | +140,48% | ₹49,03 | ₹121,80 | ₹42,57 | 378,1M |
| 2002 | ₹49,88 | -8,26% | ₹0,11 | -8,06% | ₹54,47 | ₹73,34 | ₹39,15 | 123,3M |
| 2001 | ₹54,37 | -13,48% | ₹0,10 | -13,32% | ₹61,03 | ₹80,01 | ₹41,96 | 156,2M |
| 2000 | ₹62,84 | -9,24% | ₹0,07 | -9,14% | ₹72,43 | ₹95,67 | ₹49,33 | 148,4M |
| 1999 | ₹69,24 | +58,88% | ₹0,06 | +59,02% | ₹44,00 | ₹87,24 | ₹32,68 | 249,4M |
| 1998 | ₹43,58 | -31,70% | ₹0,04 | -31,64% | ₹63,41 | ₹75,31 | ₹34,13 | 143,0M |
| 1997 | ₹63,81 | +13,89% | ₹0,04 | +13,96% | ₹57,03 | ₹100,86 | ₹56,27 | 50,6M |
| 1996 | ₹56,03 | 0,00% | - | 0,00% | ₹78,57 | ₹126,31 | ₹45,11 | 26,0M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Hindalco Industries Frente al Mercado y Sector
Hindalco Industries Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Hindalco Industries
HINDALCO
|
2,33T Large-cap | -4,57 % | -5,02 % | 10,07 % | 19,58 % | 13,29 % | 59,18 % | 139,28 % | 175,10 % | 759,93 % | 501,47 % | 622,59 % |
|
National Aluminium
NATIONALUM
|
807,64B Large-cap | 1,10 % | -5,27 % | 2,71 % | 37,19 % | 21,54 % | 102,96 % | 343,88 % | 457,06 % | 818,03 % | 332,17 % | 588,18 % |
|
Synthiko Foils
SYNTHFO
|
19,98B Small-cap | -0,86 % | -6,41 % | -32,34 % | -21,70 % | -26,55 % | 211,07 % | 274,94 % | 2.537,25 % | 6.620,30 % | 3.086,28 % | 11.935,45 % |
|
Maan Aluminium
MAANALU
|
8,96B Small-cap | 1,42 % | -8,48 % | 2,17 % | -22,23 % | -19,43 % | -5,46 % | 50,60 % | 185,45 % | 6.206,09 % | 3.248,52 % | 58,96 % |
|
Manaksia Aluminium
MANAKALUCO
|
2,14B Small-cap | 20,58 % | 20,40 % | 65,35 % | 71,30 % | 42,31 % | 48,56 % | 70,65 % | 119,34 % | 1.015,21 % | 131,52 % | 131,52 % |
|
MMP Industries
MMP
|
6,49B Small-cap | 2,69 % | -2,73 % | 20,53 % | 6,42 % | 0,30 % | 2,28 % | 45,20 % | 146,12 % | 62,44 % | 62,44 % | 62,44 % |
Calcule sus Rendimientos de Inversión en Hindalco Industries
Análisis de Rendimiento de Inversión a Largo Plazo
Hindalco Industries stock price in Jul 2016 was ₹136,00, A ₹1.000,00 lump sum investment in Hindalco Industries made 9 years ago would be worth approximately ₹7.631,62 today, representing a exceptional return of 663,16 %. This translates to an annualized return (CAGR) of 22,77 %. During this period, Hindalco Industries paid out ₹24,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)
Desglose de Inversión
Comparación de Valor
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 59,2%.
- Máximo de 52 semanas alcanzó 1 176,00 INR el N/A.
- Mínimo de 52 semanas tocó 635,05 INR el N/A.
- Precio Actual cotizando a 1 013,90 INR al July 20, 2026.
- ¿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 27 510,00 INR al July 20, 2026, representando un rendimiento total de 175,1%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 22,4% 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 24,0% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Hindalco Industries habría crecido a 85 993,00 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 759,9%.
- ¿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: 12 months (+59,2%), 3 years (+139,3%), 5 years (+175,1%), 10 years (+759,9%)
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.




