BSE Prices delayed by 5 minutes... Prices as on Aug 14, 2018   ABB India 1207.35 [ 0.20% ]ACC 1565.15 [ 3.14% ]Ambuja Cements Ltd. 226.55 [ 2.67% ]Asian Paints Ltd. 1395.55 [ -0.20% ]Axis Bank Ltd. 618.3 [ 2.15% ]Bajaj Auto Ltd. 2645.55 [ 0.49% ]Bank of Baroda 146.3 [ 0.55% ]Bharti Airtel 366.5 [ -0.66% ]Bharat Heavy Ele 72.3 [ -0.34% ]Bharat Petroleum 377.55 [ -0.54% ]Britannia Ind. 6465.75 [ 0.73% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 641.95 [ 2.44% ]Coal India 281.5 [ 0.81% ]Colgate Palm. 1131.25 [ 0.09% ]Dabur India 452.9 [ 2.70% ]DLF Ltd. 202.9 [ 4.32% ]Dr. Reddy's Labs 2279.2 [ 1.55% ]GAIL (India) Ltd. 378.9 [ 0.88% ]Grasim Inds. 988.1 [ 0.04% ]HCL Technologies 996.5 [ 1.40% ]HDFC 1941.65 [ -0.23% ]HDFC Bank 2089.15 [ -0.07% ]Hero MotoCorp 3263 [ -1.29% ]Hindustan Unilever L 1747.1 [ 0.82% ]Hindalco Indus. 221.4 [ 0.05% ]ICICI Bank 332.3 [ 2.17% ]IDFC L 49.9 [ 1.22% ]Indian Hotels Co 124.95 [ -0.36% ]IndusInd Bank 1998.1 [ 0.24% ]Infosys 1408.75 [ -0.05% ]ITC Ltd. 307.25 [ 0.44% ]Jindal St & Pwr 199.7 [ -0.13% ]Kotak Mahindra Bank 1291.6 [ 0.31% ]L&T 1253.5 [ -1.19% ]Lupin Ltd. 832.5 [ 2.62% ]Mahi. & Mahi 952.05 [ -0.21% ]Maruti Suzuki India 9129.85 [ 0.44% ]MTNL 15.45 [ -0.64% ]Nestle India 10885.15 [ 0.45% ]NIIT Ltd. 91.05 [ 0.11% ]NMDC Ltd. 101.8 [ -2.02% ]NTPC 156.95 [ -0.70% ]ONGC 166.35 [ 0.12% ]Punj. NationlBak 79.9 [ -0.56% ]Power Grid Corpo 187.2 [ -0.37% ]Reliance Inds. 1210.95 [ 2.00% ]SBI 294.7 [ -0.03% ]Vedanta 215.1 [ -0.44% ]Shipping Corpn. 58.25 [ 0.34% ]Sun Pharma. 601.65 [ 6.91% ]Tata Chemicals 673.2 [ -0.24% ]Tata Global Beverage 237.55 [ 1.28% ]Tata Motors Ltd. 248.7 [ 0.06% ]Tata Steel 578.9 [ 1.70% ]Tata Power Co. 68.75 [ -0.22% ]Tata Consultancy 2001.25 [ 0.04% ]Tech Mahindra Ltd. 671.15 [ 1.88% ]UltraTech Cement 4296.25 [ 2.31% ]United Spirits 625.7 [ 2.87% ]Wipro Ltd 284.4 [ 0.60% ]Zee Entertainment En 513.65 [ 1.33% ]

Hindalco Industries Ltd.

BSE: 500440 | NSE: HINDALCOEQ | ISIN: INE038A01020

BSE

Aug 14
221.40 +0.10 (+ 0.05%)
Volume217893
Prev. Close 221.30
Open Price 221.30
Today's Low / High
220.25
     
223.90
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
192.50
     
283.95

NSE

Aug 14
221.45 -0.20 ( -0.09%)
Volume 7631497
Prev. Close 221.65
Open Price 221.05
Today's Low / High
220.25
     
223.95
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. ) 49721.72 P/BV 1.08 Book Value ( ) 205.14
BSE Code 500440 52 Week High/Low ( ) 284/192 FV/ML 1/1 P/E(X) 8.17
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
14/08/2018223.9014/08/2018217.8513/08/2018
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
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