BSE Prices delayed by 5 minutes... Prices as on May 22, 2018 - 3:07PM   ABB India 1203.3 [ 0.05% ]ACC 1325.05 [ -1.48% ]Ambuja Cements Ltd. 208 [ -0.02% ]Asian Paints Ltd. 1286.7 [ -1.02% ]Axis Bank Ltd. 523.2 [ -1.04% ]Bajaj Auto Ltd. 2810.7 [ 3.34% ]Bank of Baroda 132.85 [ 2.43% ]Bharti Airtel 361.35 [ 0.32% ]Bharat Heavy Ele 76.2 [ 1.33% ]Bharat Petroleum 398.05 [ 0.99% ]Britannia Ind. 5592.3 [ 1.22% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 518.5 [ -0.25% ]Coal India Ltd. 277.75 [ 2.97% ]Colgate Palm. 1227 [ 1.61% ]Dabur India 374.75 [ 0.66% ]DLF Ltd. 198.1 [ 2.17% ]Dr. Reddy's Labs 2015.35 [ 6.39% ]GAIL (India) Ltd. 327.55 [ 0.69% ]Grasim Inds. 1040 [ 0.13% ]HCL Technologies 904.1 [ 0.94% ]HDFC 1809.95 [ -0.56% ]HDFC Bank 1992.1 [ 0.01% ]Hero MotoCorp 3510.35 [ 0.44% ]Hindustan Unilever L 1573 [ -0.37% ]Hindalco Indus. 235.1 [ 2.89% ]ICICI Bank 289.9 [ 0.09% ]IDFC L 51 [ 2.51% ]Indian Hotels Co 139.35 [ -0.18% ]IndusInd Bank 1908 [ -0.69% ]Infosys 1190 [ 0.63% ]ITC Ltd. 278.45 [ -1.29% ]Jindal St & Pwr 239.8 [ -0.15% ]Kotak Mahindra Bank 1263.8 [ -0.79% ]L&T 1320.75 [ 0.51% ]Lupin Ltd. 735 [ -0.10% ]Mahi. & Mahi 830.95 [ 0.51% ]Maruti Suzuki India 8562.7 [ 1.60% ]MTNL 16.25 [ 1.56% ]Nestle India 9599.75 [ 1.26% ]NIIT Ltd. 94.25 [ -0.53% ]NMDC Ltd. 113.05 [ -0.18% ]NTPC 165.45 [ 0.67% ]ONGC 185.25 [ -0.19% ]Punj. NationlBak 81.45 [ 4.16% ]Power Grid Corpo 211.1 [ -0.87% ]Reliance Inds. 927.05 [ -0.53% ]SBI 254 [ 3.63% ]Vedanta 269.9 [ 1.43% ]Shipping Corpn. 63.45 [ 3.00% ]Sun Pharma. 449.3 [ 1.24% ]Tata Chemicals 727 [ -0.98% ]Tata Global Beverage 246.2 [ 1.32% ]Tata Motors Ltd. 307.8 [ 3.79% ]Tata Steel 578.85 [ 0.34% ]Tata Power Co. 78.05 [ -0.76% ]Tata Consultancy 3514.95 [ -1.21% ]Tech Mahindra Ltd. 686.6 [ 0.17% ]UltraTech Cement 3758 [ -2.43% ]United Spirits 3231 [ 3.61% ]Wipro Ltd 264.7 [ -0.08% ]Zee Entertainment En 564.7 [ 1.69% ]

Hindalco Industries Ltd.

BSE: 500440 | NSE: HINDALCOEQ | ISIN: INE038A01020

BSE

May 22, 03:07
235.10 +6.60 (+ 2.89%)
Volume855919
Prev. Close 228.50
Open Price 228.50
Today's Low / High
225.30
     
236.00
Bid Price(Qty.) 235.10 (829)
Offer Pr.(Qty.) 235.25 (59)
52 Wk Low / High
184.70
     
283.95

NSE

May 22, 03:04
234.95 +6.70 (+ 2.94%)
Volume 8256408
Prev. Close 228.25
Open Price 229.00
Today's Low / High
225.15
     
236.20
Bid Price(Qty.) 234.95 (552)
Offer Pr.(Qty.) 235.10 (4640)
52 Wk Low / High
184.55
     
284.00
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE038A01020 Market Cap. ( in Cr. ) 52747.26 P/BV 1.15 Book Value ( ) 205.17
BSE Code 500440 52 Week High/Low ( ) 284/185 FV/ML 1/1 P/E(X) 8.67
NSE Code HINDALCOEQ Book Closure 13/09/2017 EPS ( ) 27.09 Div Yield (%) 0.51

52 Week High/Low
Exchange High High Date Low Low Date
BSE 283.95 05/01/2018 184.70 23/05/2017
NSE 284.00 05/01/2018 184.55 23/05/2017
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
21/05/2018233.9521/05/2018224.5021/05/2018
18/05/2018248.3515/05/2018228.7017/05/2018
11/05/2018248.2009/05/2018229.8507/05/2018
04/05/2018238.2030/04/2018226.4002/05/2018
27/04/2018264.8023/04/2018230.2525/04/2018
20/04/2018267.3519/04/2018235.6016/04/2018
13/04/2018238.6513/04/2018213.5009/04/2018
06/04/2018216.3502/04/2018200.0004/04/2018
28/03/2018219.1527/03/2018202.7026/03/2018
23/03/2018223.2519/03/2018204.6023/03/2018
16/03/2018228.0012/03/2018217.4012/03/2018
09/03/2018236.8005/03/2018218.0008/03/2018
01/03/2018251.5026/02/2018238.9528/02/2018
23/02/2018252.5020/02/2018234.1022/02/2018
16/02/2018256.7016/02/2018242.1014/02/2018
09/02/2018252.9007/02/2018233.3006/02/2018
02/02/2018263.6529/01/2018246.1502/02/2018
25/01/2018270.6523/01/2018251.2522/01/2018
19/01/2018274.5515/01/2018252.0018/01/2018
12/01/2018279.0008/01/2018266.2512/01/2018
05/01/2018283.9505/01/2018268.0002/01/2018
29/12/2017278.7528/12/2017264.8027/12/2017
22/12/2017269.0022/12/2017235.5518/12/2017
15/12/2017243.5015/12/2017233.2014/12/2017
08/12/2017244.0008/12/2017229.7007/12/2017
01/12/2017253.5027/11/2017233.5001/12/2017
24/11/2017264.9521/11/2017250.1523/11/2017
17/11/2017265.4013/11/2017248.2515/11/2017
10/11/2017274.8507/11/2017259.1509/11/2017
03/11/2017277.7003/11/2017265.0031/10/2017
27/10/2017278.5023/10/2017264.9525/10/2017
19/10/2017278.1518/10/2017267.4016/10/2017
13/10/2017267.0513/10/2017246.7511/10/2017
06/10/2017252.0006/10/2017238.4003/10/2017
29/09/2017242.7029/09/2017223.7025/09/2017
22/09/2017251.3018/09/2017229.6522/09/2017
15/09/2017254.5012/09/2017241.6015/09/2017
08/09/2017255.3508/09/2017236.5006/09/2017
01/09/2017244.9001/09/2017227.0029/08/2017
24/08/2017236.6521/08/2017224.3021/08/2017
18/08/2017239.3517/08/2017223.0514/08/2017
11/08/2017244.8008/08/2017218.2011/08/2017
04/08/2017229.0003/08/2017215.6531/07/2017
28/07/2017223.4027/07/2017212.3524/07/2017
21/07/2017215.1521/07/2017205.5017/07/2017
14/07/2017207.2014/07/2017194.3010/07/2017
07/07/2017200.1504/07/2017191.5003/07/2017
30/06/2017193.6029/06/2017185.2027/06/2017
23/06/2017202.9020/06/2017186.7023/06/2017
16/06/2017204.1512/06/2017194.8016/06/2017
09/06/2017202.8009/06/2017194.8507/06/2017
02/06/2017210.0030/05/2017194.7502/06/2017
26/05/2017202.9026/05/2017184.7023/05/2017