HINDALCO.NS
Home>Equity>Hindalco Industries Limited
SHARE twitter icon webp whatsapp icon webp

Hindalco Industries Limited
HINDALCO INDUSTRIES LTD

573.85
-13.05  (-2.22%)
INR
Currency
5.47%
CAGR (3 year)
23.75%
CAGR (5 year)
1.28T
Market Cap
NSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
10.23
Trailing PE
1.11
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
in_market
Market
High
586.5
Low
568.35
Returns
-2.22%

Hindalco Industries Limited Historical Data

 - CAGR 6.38%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1996
24.58%
96.06 		-0.09%
95.97 		16.02%
111.34 		2.00%
113.57 		-6.55%
106.13 		-18.42%
86.58 		-0.51%
86.14 		-32.37%
58.26 		-14.19%
49.99 		-0.38%
49.8 		12.51%
56.03 		96.06
1997 12.35%
62.95 		9.96%
69.22 		11.43%
77.13 		3.49%
79.82 		-0.89%
79.11 		4.83%
82.93 		18.29%
98.1 		-16.53%
81.88 		10.49%
90.47 		-11.61%
79.97 		-11.23%
70.99 		-10.11%
63.81 		13.89% 102.19
1998 -20.22%
50.91 		7.03%
54.49 		4.26%
56.81 		13.40%
64.42 		-18.95%
52.21 		9.19%
57.01 		-8.42%
52.21 		-30.03%
36.53 		19.44%
43.63 		0.39%
43.8 		-3.01%
42.48 		2.59%
43.58 		-31.70% 108.71
1999 -3.12%
42.22 		-10.47%
37.8 		4.26%
39.41 		22.02%
48.09 		1.60%
48.86 		9.93%
53.71 		34.76%
72.38 		5.86%
76.62 		-0.59%
76.17 		-17.82%
62.6 		15.37%
72.22 		-4.13%
69.24 		58.88% 115.65
2000 -5.01%
65.77 		-2.02%
64.44 		-2.62%
62.75 		-3.82%
60.35 		1.99%
61.55 		9.47%
67.38 		0.94%
68.01 		0.26%
68.19 		1.47%
69.19 		-12.08%
60.83 		-2.58%
59.26 		6.04%
62.84 		-9.24% 123.03
2001 3.96%
65.33 		-0.52%
64.99 		1.03%
65.66 		4.98%
68.93 		7.11%
73.83 		-4.29%
70.66 		-10.06%
63.55 		-10.46%
56.9 		-23.78%
43.37 		9.71%
47.58 		24.76%
59.36 		-8.41%
54.37 		-13.48% 130.88
2002 12.67%
61.26 		8.37%
66.39 		-1.01%
65.72 		-5.43%
62.15 		-4.91%
59.1 		2.54%
60.6 		-12.15%
53.24 		-5.05%
50.55 		-12.05%
44.46 		-5.65%
41.95 		9.56%
45.96 		8.53%
49.88 		-8.26% 139.23
2003 2.39%
51.07 		-2.13%
49.98 		-8.96%
45.5 		15.30%
52.46 		10.85%
58.15 		9.37%
63.6 		9.48%
69.63 		11.50%
77.64 		0.86%
78.31 		19.38%
93.49 		12.81%
105.47 		13.62%
119.84 		140.26% 148.11
2004 -17.52%
98.85 		7.29%
106.06 		-2.06%
103.87 		-8.67%
94.86 		-18.74%
77.08 		10.08%
84.85 		10.52%
93.78 		6.96%
100.31 		15.07%
115.43 		-12.46%
101.05 		10.22%
111.38 		8.72%
121.09 		1.04% 157.56
2005 -8.56%
110.73 		7.09%
118.58 		-7.01%
110.27 		-8.43%
100.97 		-4.81%
96.11 		6.14%
102.01 		5.32%
107.44 		13.56%
122.01 		2.55%
125.12 		-22.01%
97.58 		16.80%
113.97 		14.03%
129.96 		7.33% 167.61
2006 14.93%
149.36 		-6.95%
138.98 		19.14%
165.58 		16.72%
193.27 		-16.72%
160.96 		-1.18%
159.06 		-8.46%
145.6 		7.16%
156.02 		-0.40%
155.39 		10.09%
171.07 		-8.27%
156.93 		0.61%
157.88 		21.48% 178.30
2007 1.12%
159.65 		-21.01%
126.11 		-6.36%
118.09 		12.09%
132.37 		-3.73%
127.43 		13.90%
145.14 		6.13%
154.03 		-7.09%
143.11 		9.06%
156.07 		14.11%
178.09 		-5.65%
168.03 		15.88%
194.72 		23.33% 189.68
2008 -23.69%
148.59 		23.57%
183.62 		-18.51%
149.63 		17.42%
175.69 		-0.80%
174.28 		-26.00%
128.97 		-0.67%
128.11 		-4.46%
122.4 		-19.73%
98.25 		-38.42%
60.5 		-12.48%
52.95 		-2.93%
51.4 		-73.60% 201.78
2009 -4.77%
48.95 		-21.14%
38.6 		34.84%
52.05 		3.27%
53.75 		57.49%
84.65 		2.13%
86.45 		16.02%
100.3 		5.68%
106 		21.75%
129.05 		-5.58%
121.85 		13.34%
138.1 		16.47%
160.85 		212.94% 214.65
2010 -8.39%
147.35 		10.38%
162.65 		11.44%
181.25 		-1.52%
178.5 		-15.83%
150.25 		-3.83%
144.5 		10.97%
160.35 		3.77%
166.4 		18.42%
197.05 		6.83%
210.5 		-1.88%
206.55 		19.58%
247 		53.56% 228.34
2011 -7.02%
229.65 		-12.32%
201.35 		3.87%
209.15 		3.30%
216.05 		-8.66%
197.35 		-8.51%
180.55 		-6.70%
168.45 		-10.60%
150.6 		-12.72%
131.45 		3.42%
135.95 		-9.56%
122.95 		-5.77%
115.85 		-53.10% 242.91
2012 26.54%
146.6 		1.57%
148.9 		-13.10%
129.4 		-6.68%
120.75 		-3.40%
116.65 		2.79%
119.9 		0.17%
120.1 		-13.53%
103.85 		16.23%
120.7 		-3.44%
116.55 		0.04%
116.6 		11.92%
130.5 		12.65% 258.41
2013 -10.96%
116.2 		-14.89%
98.9 		-7.38%
91.6 		6.17%
97.25 		5.30%
102.4 		-2.54%
99.8 		-9.72%
90.1 		16.59%
105.05 		6.52%
111.9 		2.82%
115.05 		6.65%
122.7 		-0.08%
122.6 		-6.05% 274.90
2014 -10.64%
109.55 		-3.83%
105.35 		34.55%
141.75 		-5.26%
134.3 		10.20%
148 		10.95%
164.2 		16.75%
191.7 		-11.27%
170.1 		-7.85%
156.75 		4.43%
163.7 		6.32%
174.05 		-9.48%
157.55 		28.51% 292.44
2015 -11.33%
139.7 		11.06%
155.15 		-16.85%
129 		-0.31%
128.6 		0.51%
129.25 		-13.42%
111.9 		-5.99%
105.2 		-23.91%
80.05 		-11.56%
70.8 		18.71%
84.05 		-8.33%
77.05 		9.99%
84.75 		-46.21% 311.10
2016 -16.81%
70.5 		-2.48%
68.75 		27.93%
87.95 		9.55%
96.35 		9.24%
105.25 		16.72%
122.85 		8.71%
133.55 		19.24%
159.25 		-4.11%
152.7 		-2.00%
149.65 		17.44%
175.75 		-11.78%
155.05 		82.95% 330.95
2017 22.51%
189.95 		-2.95%
184.35 		5.80%
195.05 		2.20%
199.35 		0.68%
200.7 		-4.86%
190.95 		15.03%
219.65 		8.35%
238 		1.09%
240.6 		11.14%
267.4 		-10.08%
240.45 		13.77%
273.55 		76.43% 352.06
2018 -6.36%
256.15 		-4.20%
245.4 		-12.57%
214.55 		9.83%
235.65 		-0.62%
234.2 		-1.58%
230.5 		-7.42%
213.4 		11.50%
237.95 		-3.49%
229.65 		-4.03%
220.4 		2.63%
226.2 		0.00%
226.2 		-17.31% 374.52
2019 -7.82%
208.5 		-6.12%
195.75 		3.37%
202.35 		1.83%
206.05 		-4.39%
197 		5.10%
207.05 		-7.97%
190.55 		-3.20%
184.45 		3.74%
191.35 		-1.80%
187.9 		6.52%
200.15 		7.99%
216.15 		-4.44% 398.41
2020 -12.40%
189.35 		-17.67%
155.9 		-38.61%
95.7 		36.05%
130.2 		6.64%
138.85 		5.29%
146.2 		11.56%
163.1 		13.58%
185.25 		-5.40%
175.25 		-2.62%
170.65 		32.64%
226.35 		6.27%
240.55 		11.29% 423.83
2021 -5.92%
226.3 		50.35%
340.25 		-3.94%
326.85 		11.49%
364.4 		8.19%
394.25 		-5.63%
372.05 		19.55%
444.8 		5.28%
468.3 		4.20%
487.95 		-5.77%
459.8 		-10.23%
412.75 		15.22%
475.55 		97.69% 450.87
2022 2.84%
489.05 		17.32%
573.75 		-0.74%
569.5 		-15.25%
482.65 		-12.45%
422.55 		-19.86%
338.65 		22.56%
415.05 		5.77%
439 		-11.04%
390.55 		3.87%
405.65 		11.11%
450.7 		5.03%
473.35 		-0.46% 479.64
2023 -1.05%
468.4 		-14.77%
399.2 		1.54%
405.35 		7.59%
436.1 		-6.93%
405.9 		3.71%
420.95 		9.89%
462.6 		-0.59%
459.85 		7.13%
492.65 		-6.73%
459.5 		12.22%
515.65 		19.24%
614.85 		29.89% 510.24
2024 -5.77%
579.35 		-13.03%
503.85 		11.19%
560.25 		15.02%
644.4 		6.98%
689.35 		0.61%
693.55 		-3.45%
669.6 		4.74%
701.35 		7.82%
756.2 		-9.28%
686.05 		-4.35%
656.2 		-8.19%
602.45 		-2.02% 542.79
2025 -4.75%
573.85










-4.75% 577.42
Data Source: Yahoo

Performance

Today’s Low
568.30
Today’s High
591.65
52W Low
496.35
52W High
772.65
Today Open
590.1
Prev. Close
586.9
Volume
6250271

Hindalco Industries Limited historical chart

52-Week Range
496.35 - 772.65
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NSI
Message Board Id
finmb_878428
Exchange Timezone Name
Asia/Kolkata
Exchange Timezone Short Name
IST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
568.3 - 591.65
Financial Currency
INR
Regular Market Time
1/28/2025 3:30:00 PM
Source Interval
15
Exchange Data Delayed By
15
Tradeable
False
Crypto Tradeable
Symbol
HINDALCO.NS

Hindalco Industries Limited Dividend History

TypeAmountEx Date
Cash Dividend 3.50 09 Aug 2024
Cash Dividend 3.00 14 Aug 2023
Cash Dividend 4.00 11 Aug 2022
Cash Dividend 3.00 12 Aug 2021
Cash Dividend 1.00 03 Sep 2020
Cash Dividend 1.20 14 Aug 2019
Cash Dividend 1.20 12 Sep 2018
Cash Dividend 1.10 05 Sep 2017
Cash Dividend 1.00 06 Sep 2016
Cash Dividend 1.00 07 Sep 2015
Cash Dividend 1.00 08 Sep 2014
Cash Dividend 1.40 30 Aug 2013
Cash Dividend 1.55 31 Aug 2012
Cash Dividend 1.50 14 Sep 2011
Cash Dividend 1.35 24 Aug 2010
Cash Dividend 1.35 10 Sep 2009
Cash Dividend 1.68 28 Aug 2008
Cash Dividend 1.54 16 Mar 2007
Cash Dividend 1.99 14 Jul 2006
Cash Dividend 1.70 29 Jun 2005
Cash Dividend 1.40 16 Jul 2004
Cash Dividend 1.15 14 Jul 2003
Cash Dividend 1.15 09 Jul 2002
Cash Dividend 1.02 02 Jul 2001
Cash Dividend 0.26 03 Jul 2000
Cash Dividend 0.43 06 Apr 2000
Cash Dividend 0.55 05 Jul 1999
Cash Dividend 0.45 30 Jun 1998
Cash Dividend 0.38 09 Jun 1997
Data Source: Yahoo

Hindalco Industries Limited Split History

BonusRatioEx Date
Split 10:1 30 Aug 2005
Data Source: Yahoo

Hindalco Industries Limited Historical Data

DatePriceOpenHighLowDifferenceChange%
28 Jan 2025 573.85590.10591.65568.30-13.05-2.22%
27 Jan 2025 586.90600.05601.60585.35-20.00-3.30%
24 Jan 2025 606.90608.70615.35599.90-1.35-0.22%
23 Jan 2025 608.25611.00616.20607.20-5.20-0.85%
22 Jan 2025 613.45615.00615.40605.35-1.50-0.24%
21 Jan 2025 614.95626.05628.35613.45-3.20-0.52%
20 Jan 2025 618.15617.05621.95612.251.150.19%
17 Jan 2025 617.00603.85619.00603.7014.402.39%
16 Jan 2025 602.60596.00607.00590.5511.051.87%
15 Jan 2025 591.55594.00596.20586.550.650.11%
14 Jan 2025 590.90569.90591.95568.3527.154.82%
13 Jan 2025 563.75571.60573.95562.00-10.70-1.86%
10 Jan 2025 574.45586.00589.25571.60-14.80-2.51%
09 Jan 2025 589.25580.00596.85578.652.600.44%
08 Jan 2025 586.65582.75587.60577.452.150.37%
07 Jan 2025 584.50573.05588.40572.0510.401.81%
06 Jan 2025 574.10592.60593.85571.60-17.05-2.88%
03 Jan 2025 591.15599.00599.75590.00-7.85-1.31%
02 Jan 2025 599.00594.90600.55588.606.051.02%
01 Jan 2025 592.95601.50603.75587.50-9.50-1.58%
31 Dec 2024 602.45601.40605.90597.451.350.22%
30 Dec 2024 601.10615.40620.30599.15-16.30-2.64%
27 Dec 2024 617.40628.75632.85615.70-11.35-1.81%
26 Dec 2024 628.75630.00633.45626.751.300.21%
24 Dec 2024 627.45635.00638.10625.75-6.70-1.06%
23 Dec 2024 634.15625.55635.90625.5511.501.85%
20 Dec 2024 622.65629.35640.60620.70-6.70-1.06%
19 Dec 2024 629.35620.60633.25614.10-3.65-0.58%
18 Dec 2024 633.00641.95642.05628.25-6.45-1.01%
17 Dec 2024 639.45649.50653.60637.10-14.05-2.15%
16 Dec 2024 653.50661.30666.60652.05-8.60-1.30%
13 Dec 2024 662.10663.00665.55648.00-6.60-0.99%
12 Dec 2024 668.70675.00679.80662.00-1.80-0.27%
11 Dec 2024 670.50671.00679.80668.051.600.24%
10 Dec 2024 668.90675.00676.00664.70-2.00-0.30%
09 Dec 2024 670.90666.95672.50654.250.750.11%
06 Dec 2024 670.15673.45676.50667.25-0.70-0.10%
05 Dec 2024 670.85664.00673.95658.707.801.18%
04 Dec 2024 663.05667.55671.25659.65-4.50-0.67%
03 Dec 2024 667.55665.40669.60657.004.950.75%
02 Dec 2024 662.60656.20663.40653.056.400.98%
29 Nov 2024 656.20652.50658.60649.105.950.92%
28 Nov 2024 650.25661.00663.15647.60-10.85-1.64%
27 Nov 2024 661.10667.20669.80660.15-5.00-0.75%
26 Nov 2024 666.10662.90670.25659.256.250.95%
25 Nov 2024 659.85660.10663.00654.457.751.19%
22 Nov 2024 652.10652.95657.30647.404.050.62%
21 Nov 2024 648.05641.00653.90634.308.051.26%
19 Nov 2024 640.00651.10655.55637.65-11.05-1.70%
18 Nov 2024 651.05641.90663.10639.9023.703.78%
14 Nov 2024 627.35630.00636.45625.150.750.12%
13 Nov 2024 626.60648.00649.90622.55-25.05-3.84%
12 Nov 2024 651.65668.00673.50648.15-3.70-0.56%
11 Nov 2024 655.35647.45657.60638.704.900.75%
08 Nov 2024 650.45654.75660.45647.002.350.36%
07 Nov 2024 648.10682.00687.70646.30-60.10-8.49%
06 Nov 2024 708.20706.00714.25687.8510.651.53%
05 Nov 2024 697.55675.60701.45674.8023.253.45%
04 Nov 2024 674.30689.00689.90661.60-16.60-2.40%
01 Nov 2024 690.90687.50693.90687.204.850.71%
31 Oct 2024 686.05686.85689.55679.25-2.35-0.34%
30 Oct 2024 688.40690.95698.80685.40-5.20-0.75%
29 Oct 2024 693.60692.90696.20676.450.700.10%
28 Oct 2024 692.90681.00697.00680.8014.152.08%
25 Oct 2024 678.75694.50694.90668.45-11.95-1.73%
24 Oct 2024 690.70715.00715.00666.75-26.40-3.68%
23 Oct 2024 717.10716.00731.15713.30-3.15-0.44%
22 Oct 2024 720.25733.00745.80718.30-19.35-2.62%
21 Oct 2024 739.60760.00765.45737.00-13.90-1.84%
18 Oct 2024 753.50734.80756.45725.0518.702.54%
17 Oct 2024 734.80741.10747.30732.351.700.23%
16 Oct 2024 733.10728.50738.90726.056.150.85%
15 Oct 2024 726.95746.00750.00720.65-16.05-2.16%
14 Oct 2024 743.00746.00755.00739.45-4.35-0.58%
11 Oct 2024 747.35736.00749.95733.0517.202.36%
10 Oct 2024 730.15731.90738.20726.302.600.36%
09 Oct 2024 727.55710.00735.75710.005.750.80%
08 Oct 2024 721.80723.50732.00708.00-9.50-1.30%
07 Oct 2024 731.30753.00753.00722.50-16.60-2.22%
04 Oct 2024 747.90742.65757.55740.050.800.11%
03 Oct 2024 747.10750.00772.65744.70-14.45-1.90%
01 Oct 2024 761.55755.00765.50745.205.350.71%
30 Sep 2024 756.20750.00764.45749.459.051.21%
27 Sep 2024 747.15746.95757.70742.1012.501.70%
26 Sep 2024 734.65718.45736.15710.7016.202.25%
25 Sep 2024 718.45725.00730.90715.550.600.08%
24 Sep 2024 717.85697.60719.70693.0027.303.95%
23 Sep 2024 690.55695.50698.00687.95-3.85-0.55%
20 Sep 2024 694.40692.10698.80688.7510.201.49%
19 Sep 2024 684.20690.00690.85668.20-1.05-0.15%
18 Sep 2024 685.25685.00687.95673.352.250.33%
17 Sep 2024 683.00689.00692.00681.10-2.15-0.31%
16 Sep 2024 685.15680.10687.55676.5511.901.77%
13 Sep 2024 673.25686.00686.40670.60-2.95-0.44%
12 Sep 2024 676.20658.00677.90651.5028.504.40%
11 Sep 2024 647.70658.60658.60645.40-11.80-1.79%
10 Sep 2024 659.50664.90666.80653.700.950.14%
09 Sep 2024 658.55664.00664.00651.00-8.55-1.28%
06 Sep 2024 667.10668.25677.00665.45-2.85-0.43%
05 Sep 2024 669.95670.00672.40667.253.150.47%
04 Sep 2024 666.80666.65673.80661.25-12.10-1.78%
03 Sep 2024 678.90687.65692.70677.55-5.00-0.73%
02 Sep 2024 683.90706.70706.70683.20-17.45-2.49%
30 Aug 2024 701.35699.00708.50695.100.850.12%
29 Aug 2024 700.50697.65702.35691.40-4.55-0.65%
28 Aug 2024 705.05706.00710.70701.151.550.22%
27 Aug 2024 703.50711.90712.95702.75-8.35-1.17%
26 Aug 2024 711.85694.40712.90689.5026.753.90%
23 Aug 2024 685.10690.05694.70677.80-0.45-0.07%
22 Aug 2024 685.55691.50692.00677.20-0.05-0.01%
21 Aug 2024 685.60668.90696.60667.8012.701.89%
20 Aug 2024 672.90663.00674.30661.0514.052.13%
19 Aug 2024 658.85636.50660.30636.5024.703.89%
16 Aug 2024 634.15633.95642.00630.2012.702.04%
14 Aug 2024 621.45626.85633.95611.600.050.01%
13 Aug 2024 621.40634.40634.40619.20-7.95-1.26%
12 Aug 2024 629.35619.00634.40616.506.451.04%
09 Aug 2024 622.90622.00626.50614.808.851.44%
08 Aug 2024 614.05625.00631.00613.00-9.65-1.55%
07 Aug 2024 623.70625.00629.45616.7513.402.20%
06 Aug 2024 610.30625.00629.00608.00-4.00-0.65%
05 Aug 2024 614.30628.05633.85609.25-33.75-5.21%
02 Aug 2024 648.05659.80665.60646.55-25.45-3.78%
01 Aug 2024 673.50680.00690.90667.353.900.58%
31 Jul 2024 669.60667.00674.00664.259.101.38%
30 Jul 2024 660.50665.00665.00654.60-6.35-0.95%
29 Jul 2024 666.85676.75676.75665.00-0.75-0.11%
26 Jul 2024 667.60660.00668.50655.0021.053.26%
25 Jul 2024 646.55641.95649.00633.30-5.05-0.78%
24 Jul 2024 651.60653.00656.65645.00-1.90-0.29%
23 Jul 2024 653.50672.30673.20638.70-18.80-2.80%
22 Jul 2024 672.30655.00675.00650.859.301.40%
19 Jul 2024 663.00683.90685.70658.65-26.95-3.91%
18 Jul 2024 689.95686.00695.85684.10-0.85-0.12%
16 Jul 2024 690.80700.30703.15689.00-9.30-1.33%
15 Jul 2024 700.10692.05701.60688.458.051.16%
12 Jul 2024 692.05697.50702.45686.10-4.25-0.61%
11 Jul 2024 696.30702.00702.00692.003.000.43%
10 Jul 2024 693.30708.00712.10685.30-13.70-1.94%
09 Jul 2024 707.00702.00710.65695.559.801.41%
08 Jul 2024 697.20703.65705.90691.65-1.95-0.28%
05 Jul 2024 699.15694.00702.50693.507.301.06%
04 Jul 2024 691.85697.70705.75690.550.200.03%
03 Jul 2024 691.65698.90703.00683.40-3.10-0.45%
02 Jul 2024 694.75689.90703.30688.404.900.71%
01 Jul 2024 689.85699.00701.85688.40-3.70-0.53%
28 Jun 2024 693.55690.25697.50686.008.301.21%
27 Jun 2024 685.25678.00687.70672.1010.551.56%
26 Jun 2024 674.70683.55683.55671.35-10.80-1.58%
25 Jun 2024 685.50688.80696.00680.900.250.04%
24 Jun 2024 685.25679.60687.70675.100.750.11%
21 Jun 2024 684.50680.00691.20677.008.001.18%
20 Jun 2024 676.50665.00684.35661.7514.102.13%
19 Jun 2024 662.40680.05682.00660.40-16.35-2.41%
18 Jun 2024 678.75683.60688.00677.00-4.85-0.71%
14 Jun 2024 683.60690.00690.00677.402.900.43%
13 Jun 2024 680.70678.00684.65676.056.801.01%
12 Jun 2024 673.90674.00683.00671.850.950.14%
11 Jun 2024 672.95680.00681.25672.05-3.45-0.51%
10 Jun 2024 676.40677.05684.85673.05-3.95-0.58%
07 Jun 2024 680.35677.50687.00672.452.850.42%
06 Jun 2024 677.50695.00695.00673.00-17.75-2.55%
05 Jun 2024 695.25627.00700.65607.0046.207.12%
04 Jun 2024 649.05697.00697.00594.25-46.90-6.74%
03 Jun 2024 695.95715.00715.25692.806.600.96%
31 May 2024 689.35698.90703.45684.35-5.80-0.83%
30 May 2024 695.15704.85713.05693.35-10.15-1.44%
29 May 2024 705.30695.00713.50682.3024.003.52%
28 May 2024 681.30682.00698.00678.353.450.51%
27 May 2024 677.85685.05689.50675.504.600.68%
24 May 2024 673.25679.25690.45671.05-3.55-0.52%
23 May 2024 676.80675.15678.55665.95-7.75-1.13%
22 May 2024 684.55698.55698.70677.40-9.05-1.30%
21 May 2024 693.60666.30695.40663.2038.155.82%
17 May 2024 655.45653.00658.80650.402.100.32%
16 May 2024 653.35660.00666.00643.25-0.35-0.05%
15 May 2024 653.70653.00659.00648.707.051.09%
14 May 2024 646.65644.35649.50638.2013.152.08%
13 May 2024 633.50625.10636.15614.307.901.26%
10 May 2024 625.60620.10629.55618.006.201.00%
09 May 2024 619.40634.00637.75615.00-14.10-2.23%
08 May 2024 633.50615.10634.45615.1013.302.14%
07 May 2024 620.20646.90646.90611.75-18.60-2.91%
06 May 2024 638.80650.00655.00629.30-8.30-1.28%
03 May 2024 647.10655.05655.05638.405.650.88%
02 May 2024 641.45635.90646.90628.65-2.95-0.46%
30 Apr 2024 644.40653.60653.70642.30-5.65-0.87%
29 Apr 2024 650.05654.95655.40641.200.750.12%
26 Apr 2024 649.30650.95661.60643.002.500.39%
25 Apr 2024 646.80635.70648.25628.1010.701.68%
24 Apr 2024 636.10611.80637.65608.7024.303.97%
23 Apr 2024 611.80618.50618.75610.40-6.75-1.09%
22 Apr 2024 618.55620.65622.45612.703.800.62%
19 Apr 2024 614.75609.00616.30600.701.950.32%
18 Apr 2024 612.80616.40625.00609.803.950.65%
16 Apr 2024 608.85612.70621.40606.80-3.85-0.63%
15 Apr 2024 612.70615.00625.40605.7014.052.35%
12 Apr 2024 598.65609.05609.05595.30-4.40-0.73%
10 Apr 2024 603.05596.20604.90591.0514.452.45%
09 Apr 2024 588.60578.10595.45574.0011.802.05%
08 Apr 2024 576.80572.00579.70570.506.751.18%
05 Apr 2024 570.05572.50575.00567.60-7.70-1.33%
04 Apr 2024 577.75590.00590.00568.951.150.20%
03 Apr 2024 576.60570.20584.10567.155.400.95%
02 Apr 2024 571.20571.00572.30561.552.600.46%
01 Apr 2024 568.60570.00574.00564.108.351.49%
28 Mar 2024 560.25561.00566.65555.302.600.47%
27 Mar 2024 557.65564.20564.65556.80-1.00-0.18%
26 Mar 2024 558.65545.65561.00545.0010.901.99%
22 Mar 2024 547.75539.70550.65537.358.051.49%
21 Mar 2024 539.70538.40545.75534.2511.852.24%
20 Mar 2024 527.85533.00535.50516.35-5.80-1.09%
19 Mar 2024 533.65532.00539.75529.252.500.47%
18 Mar 2024 531.15532.00535.55527.00-1.40-0.26%
15 Mar 2024 532.55522.00534.05517.507.301.39%
14 Mar 2024 525.25512.00526.35507.0018.253.60%
13 Mar 2024 507.00529.35530.00501.20-21.95-4.15%
12 Mar 2024 528.95533.10536.85525.30-4.75-0.89%
11 Mar 2024 533.70540.00543.25532.10-3.00-0.56%
07 Mar 2024 536.70530.80540.85529.259.751.85%
06 Mar 2024 526.95522.05527.90513.954.850.93%
05 Mar 2024 522.10524.00528.30520.20-2.85-0.54%
04 Mar 2024 524.95524.00529.85520.055.851.13%
01 Mar 2024 519.10510.00522.50510.0015.253.03%
29 Feb 2024 503.85506.50508.00499.00-0.55-0.11%
28 Feb 2024 504.40512.50514.45501.75-5.25-1.03%
27 Feb 2024 509.65505.50512.20504.704.600.91%
26 Feb 2024 505.05519.40519.75504.00-13.30-2.57%
23 Feb 2024 518.35524.70524.80517.00-2.80-0.54%
22 Feb 2024 521.15516.30522.15514.259.351.83%
21 Feb 2024 511.80535.00538.00510.000.200.04%
20 Feb 2024 511.60512.60515.90507.15-0.70-0.14%
19 Feb 2024 512.30518.75518.90511.80-3.40-0.66%
16 Feb 2024 515.70519.95519.95510.952.500.49%
15 Feb 2024 513.20512.70518.50507.605.401.06%
14 Feb 2024 507.80515.00516.90503.15-2.30-0.45%
13 Feb 2024 510.10539.00540.00496.35-72.35-12.42%
12 Feb 2024 582.45591.90601.80579.75-8.85-1.50%
09 Feb 2024 591.30601.00602.00576.30-10.00-1.66%
08 Feb 2024 601.30592.00608.95587.859.051.53%
07 Feb 2024 592.25590.40602.15584.657.351.26%
06 Feb 2024 584.90578.60587.75569.255.000.86%
05 Feb 2024 579.90583.50590.90576.05-3.60-0.62%
02 Feb 2024 583.50577.00589.00573.1012.252.14%
01 Feb 2024 571.25578.00581.80570.30-8.10-1.40%
31 Jan 2024 579.35569.20580.60568.2510.101.77%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 77.50
52-Week Low Change % 0.16%
52-Week High Change -198.80
52-Week High Change % -0.26%

Stock Price Average

50 Day Average 628.72
50 Day Average Change -54.88
50 Day Average Change % -0.09%
200 Day Average 666.04
200 Day Average Change -92.19
200 Day Average Change % -0.14%

Share Statistics

Hindalco Industries Limited Financials

 2020-03-312021-03-312022-03-312023-03-312024-03-312024-09-30
Amortization Cash Flow 8660000000.08720000000.08730000000.07850000000.0 
Beginning Cash Position 212690000000.083390000000.0116390000000.0128380000000.0108720000000.0
Capital Expenditure -55650000000.0-54260000000.0-97370000000.0-157280000000.0-181330000000.0
Capital Expenditure Reported-69170000000.0-55650000000.0    
Cash Dividends Paid -2220000000.0-6670000000.0-8900000000.0-6670000000.0-7780000000.0
Change In Inventory -46400000000.0-136900000000.028390000000.023810000000.0-33210000000.0
Change In Other Current Assets 7450000000.0-17190000000.0-10560000000.09760000000.0-290000000.0
Change In Other Current Liabilities 550000000.014800000000.0-14640000000.03170000000.09030000000.0
Change In Payable 73610000000.0126830000000.0-65270000000.0-17310000000.056730000000.0
Change In Receivables -20010000000.0-78860000000.057510000000.010000000.0-10410000000.0
Change In Working Capital 15200000000.0-91320000000.0-4570000000.019440000000.021850000000.0
Changes In Cash -132870000000.029990000000.07420000000.0-10370000000.0-12480000000.0
Common Stock Dividend Paid-3200000000.0-2220000000.0    
Common Stock Issuance 50000000.0-730000000.0-1250000000.0-990000000.0-1850000000.0
Common Stock Payments-70000000.00.0-940000000.0-1310000000.0  
Depreciation 57620000000.058570000000.062130000000.067360000000.069310000000.0
Depreciation And Amortization 66280000000.067290000000.070860000000.075210000000.077160000000.0
Dividends Received CFI 250000000.0320000000.0340000000.0340000000.0380000000.0
Effect Of Exchange Rate Changes 3570000000.03010000000.04570000000.090000000.0210000000.0
End Cash Position 83390000000.0116390000000.0128380000000.0118100000000.096240000000.0
Financing Cash Flow -48820000000.0-67650000000.0-104500000000.0-108170000000.0-56890000000.0
Free Cash Flow 116670000000.0114120000000.094710000000.083280000000.083460000000.0
Gain Loss On Investment Securities -2020000000.0-720000000.0-8610000000.0730000000.0-4960000000.0
Gain Loss On Sale Of PPE 350000000.01000000000.0410000000.0850000000.0-4980000000.0
Interest Paid CFF -36780000000.0-32500000000.0-39500000000.0-39120000000.0-37240000000.0
Interest Received CFI 2030000000.02070000000.04450000000.05510000000.08670000000.0
Investing Cash Flow -256370000000.0-70740000000.0-80160000000.0-142760000000.0-220380000000.0
Issuance Of Capital Stock 50000000.0-730000000.0-1250000000.0-990000000.0-1850000000.0
Issuance Of Debt 141050000000.0141970000000.07010000000.039900000000.01210000000.0
Long Term Debt Issuance 141050000000.0141970000000.07010000000.039900000000.01210000000.0
Long Term Debt Payments -165280000000.0-179440000000.0-96250000000.0-57500000000.05210000000.0
Net Business Purchase And Sale -195240000000.0-3470000000.070000000.0-300000000.0-380000000.0
Net Common Stock Issuance 50000000.0-730000000.0-1250000000.0-990000000.0-1850000000.0
Net Foreign Currency Exchange Gain Loss -510000000.0-1080000000.0-920000000.0-80000000.01380000000.0
Net Income From Continuing Operations 79050000000.0195740000000.0132410000000.0140120000000.0179550000000.0
Net Investment Purchase And Sale -28180000000.045890000000.0-2710000000.018560000000.0-55920000000.0
Net Issuance Payments Of Debt -8950000000.0-45990000000.0-81870000000.0-43930000000.06780000000.0
Net Long Term Debt Issuance -24230000000.0-37470000000.0-89240000000.0-17600000000.06420000000.0
Net Other Financing Charges 2390000000.021610000000.032140000000.0-12460000000.0 
Net Other Investing Changes 22550000000.090000000.0130000000.0140000000.0140000000.0
Net PPEPurchase And Sale -55170000000.0-53550000000.0-96370000000.0-156780000000.0-178550000000.0
Net Preferred Stock Issuance-70000000.00.0    
Net Short Term Debt Issuance 15280000000.0-8520000000.07370000000.0-26330000000.0360000000.0
Operating Cash Flow 172320000000.0168380000000.0192080000000.0240560000000.0264790000000.0
Other Non Cash Items 32110000000.031640000000.027720000000.026640000000.023670000000.0
Preferred Stock Payments-70000000.00.0    
Purchase Of Business -195240000000.0-4130000000.0-170000000.0-300000000.0-380000000.0
Purchase Of Investment-22310000000.0-28180000000.0 -2710000000.0-430000000.0 
Purchase Of PPE -55650000000.0-54260000000.0-97370000000.0-157280000000.0-181330000000.0
Repayment Of Debt -165280000000.0-179440000000.0-96250000000.0-57500000000.05210000000.0
Repurchase Of Capital Stock-70000000.00.0-940000000.0-1310000000.0  
Sale Of Business 0.0660000000.0240000000.00.0 
Sale Of Investment  45890000000.0 18990000000.0 
Sale Of PPE 480000000.0710000000.01000000000.0500000000.02780000000.0
Stock Based Compensation 150000000.0350000000.0480000000.0570000000.0580000000.0
Taxes Refund Paid -12560000000.0-37730000000.0-27330000000.0-26750000000.0-37620000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.