BSE Prices delayed by 5 minutes... Prices as on Nov 20, 2018   ABB India 1339.6 [ -0.58% ]ACC 1470.1 [ -2.11% ]Ambuja Cements Ltd. 215.1 [ -2.09% ]Asian Paints Ltd. 1306.6 [ -0.40% ]Axis Bank Ltd. 612.85 [ -0.37% ]Bajaj Auto Ltd. 2664.1 [ -0.71% ]Bank of Baroda 110.4 [ -4.37% ]Bharti Airtel 331.75 [ -1.47% ]Bharat Heavy Ele 67.3 [ -0.59% ]Bharat Petroleum 322.6 [ -0.06% ]Britannia Ind. 5885.25 [ -1.80% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 521.3 [ -1.40% ]Coal India 261.4 [ -0.83% ]Colgate Palm. 1156.85 [ 0.58% ]Dabur India 394.45 [ -3.20% ]DLF Ltd. 174.85 [ 1.27% ]Dr. Reddy's Labs 2450.25 [ -3.04% ]GAIL (India) Ltd. 344.35 [ 2.85% ]Grasim Inds. 840.05 [ -1.34% ]HCL Technologies 1011.5 [ -2.58% ]HDFC 1877.05 [ -1.12% ]HDFC Bank 2015.25 [ 0.06% ]Hero MotoCorp 2958.35 [ -0.83% ]Hindustan Unilever L 1693.55 [ -0.46% ]Hindalco Indus. 222.4 [ -4.98% ]ICICI Bank 358 [ -1.24% ]IDFC L 38.3 [ -1.92% ]Indian Hotels Co 134.3 [ -0.33% ]IndusInd Bank 1558.35 [ 1.34% ]Infosys 641.1 [ -1.64% ]ITC Ltd. 283.6 [ -0.11% ]Jindal St & Pwr 171 [ -5.16% ]Kotak Mahindra Bank 1173.4 [ -0.07% ]L&T 1412.7 [ -0.24% ]Lupin Ltd. 848.75 [ -0.84% ]Mahi. & Mahi 782.7 [ 0.30% ]Maruti Suzuki India 7332.15 [ -1.15% ]MTNL 13.56 [ 0.07% ]Nestle India 10249 [ -1.07% ]NIIT Ltd. 84.2 [ 1.20% ]NMDC Ltd. 99.5 [ -1.39% ]NTPC 149.35 [ -2.42% ]ONGC 152.6 [ -1.17% ]Punj. NationlBak 71.3 [ -2.86% ]Power Grid Corpo 188 [ -0.90% ]Reliance Inds. 1138.65 [ -0.95% ]SBI 283.05 [ -1.79% ]Vedanta 205.1 [ -2.89% ]Shipping Corpn. 44.45 [ -0.89% ]Sun Pharma. 525.5 [ -0.95% ]Tata Chemicals 693.6 [ -1.30% ]Tata Global Beverage 216.1 [ -3.53% ]Tata Motors Ltd. 183.3 [ -0.54% ]Tata Steel 563.5 [ -3.21% ]Tata Power Co. 78.05 [ 1.30% ]Tata Consultancy 1877.75 [ -1.28% ]Tech Mahindra Ltd. 709.35 [ -2.90% ]UltraTech Cement 3976.5 [ -1.42% ]United Spirits 627.7 [ -3.65% ]Wipro Ltd 321.7 [ -2.59% ]Zee Entertainment En 448.85 [ 0.28% ]

Hindalco Industries Ltd.

BSE: 500440 | NSE: HINDALCOEQ | ISIN: INE038A01020

BSE

Nov 20
222.40 -11.65 ( -4.98%)
Volume576610
Prev. Close 234.05
Open Price 233.60
Today's Low / High
221.10
     
233.60
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
192.50
     
283.95

NSE

Nov 20
221.95 -12.50 ( -5.33%)
Volume 14761307
Prev. Close 234.45
Open Price 233.85
Today's Low / High
220.40
     
233.85
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
192.35
     
284.00
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE038A01020 Market Cap. ( in Cr. ) 49836.40 P/BV 0.91 Book Value ( ) 244.28
BSE Code 500440 52 Week High/Low ( ) 284/192 FV/ML 1/1 P/E(X) 8.19
NSE Code HINDALCOEQ Book Closure 21/09/2018 EPS ( ) 27.09 Div Yield (%) 0.54

52 Week High/Low
Exchange High High Date Low Low Date
BSE 283.95 05/01/2018 192.50 23/07/2018
NSE 284.00 05/01/2018 192.35 23/07/2018
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
20/11/2018237.2019/11/2018221.1020/11/2018
16/11/2018240.0012/11/2018224.5513/11/2018
09/11/2018246.0007/11/2018237.4009/11/2018
02/11/2018244.2002/11/2018216.1031/10/2018
26/10/2018232.0022/10/2018212.7026/10/2018
19/10/2018234.2517/10/2018222.7019/10/2018
12/10/2018237.0008/10/2018205.8008/10/2018
05/10/2018259.7004/10/2018225.0501/10/2018
28/09/2018250.7027/09/2018227.0028/09/2018
21/09/2018245.5017/09/2018224.6021/09/2018
14/09/2018248.7014/09/2018227.7512/09/2018
07/09/2018246.3507/09/2018231.5005/09/2018
31/08/2018243.0029/08/2018225.3527/08/2018
24/08/2018229.4521/08/2018216.8524/08/2018
17/08/2018223.9014/08/2018213.9016/08/2018
10/08/2018229.9510/08/2018210.4006/08/2018
03/08/2018217.0030/07/2018203.4002/08/2018
27/07/2018220.3527/07/2018192.5023/07/2018
20/07/2018221.4518/07/2018193.8020/07/2018
13/07/2018230.0010/07/2018216.5513/07/2018
06/07/2018233.7002/07/2018214.2506/07/2018
29/06/2018231.8029/06/2018216.4028/06/2018
22/06/2018235.0018/06/2018218.9022/06/2018
15/06/2018249.3514/06/2018235.6515/06/2018
08/06/2018255.0007/06/2018237.9004/06/2018
01/06/2018248.0028/05/2018231.2501/06/2018
25/05/2018247.0025/05/2018224.5021/05/2018
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