BSE Prices delayed by 5 minutes... Prices as on Feb 16, 2018   ABB India 1507.45 [ -3.02% ]ACC 1653.45 [ 2.00% ]Ambuja Cements Ltd. 257.25 [ 1.52% ]Asian Paints Ltd. 1143.7 [ 0.62% ]Axis Bank Ltd. 537.75 [ -1.10% ]Bajaj Auto Ltd. 3102.95 [ -1.20% ]Bank of Baroda 152.4 [ -4.12% ]Bharti Airtel 419.45 [ -2.07% ]Bharat Heavy Ele 94.3 [ -0.42% ]Bharat Petroleum 465.9 [ -1.88% ]Britannia Ind. 4781.3 [ 0.48% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 609.95 [ 0.51% ]Coal India Ltd. 303 [ -1.42% ]Colgate Palm. 1075.1 [ -1.22% ]Dabur India 342.05 [ 0.74% ]DLF Ltd. 225.2 [ -2.60% ]Dr. Reddy's Labs 2212.75 [ 0.83% ]GAIL (India) Ltd. 468.25 [ -1.36% ]Grasim Inds. 1098.2 [ -0.71% ]HCL Technologies 934.65 [ -0.43% ]HDFC 1816.1 [ -0.76% ]HDFC Bank 1879.75 [ -0.08% ]Hero MotoCorp 3493.1 [ -1.13% ]Hindustan Unilever L 1352.45 [ -0.52% ]Hindalco Indus. 247.4 [ -1.57% ]ICICI Bank 321 [ -2.31% ]IDFC L 51.8 [ -0.67% ]Indian Hotels Co 133.1 [ -0.19% ]IndusInd Bank 1658.9 [ -1.62% ]Infosys 1124.85 [ 0.96% ]ITC Ltd. 266.35 [ -0.73% ]Jindal St & Pwr 251.7 [ -5.22% ]Kotak Mahindra Bank 1051.75 [ 1.04% ]L&T 1327.95 [ -1.64% ]Lupin Ltd. 824.4 [ 0.27% ]Mahi. & Mahi 743.75 [ -0.91% ]Maruti Suzuki India 8840 [ -2.00% ]MTNL 22.3 [ -1.33% ]Nestle India 7590.1 [ 0.06% ]NIIT Ltd. 93.2 [ -2.92% ]NMDC Ltd. 130.8 [ -3.04% ]NTPC 162.5 [ -0.25% ]ONGC 186.6 [ -0.96% ]Punj. NationlBak 125.65 [ -2.10% ]Power Grid Corpo 195.65 [ -1.34% ]Reliance Inds. 921.7 [ -1.32% ]SBI 271.75 [ -2.55% ]Vedanta 319.1 [ -1.60% ]Shipping Corpn. 80.25 [ -1.05% ]Sun Pharma. 575.2 [ -0.36% ]Tata Chemicals 717.15 [ -0.28% ]Tata Global Beverage 275.45 [ -1.34% ]Tata Motors Ltd. 370.55 [ -1.49% ]Tata Steel 688.3 [ -1.65% ]Tata Power Co. 86.55 [ 0.29% ]Tata Consultancy 2937.2 [ 0.39% ]Tech Mahindra Ltd. 584.6 [ -3.44% ]UltraTech Cement 4160 [ -0.50% ]United Spirits 3239.55 [ -2.20% ]Wipro Ltd 290.7 [ -0.29% ]Zee Entertainment En 569.3 [ -0.30% ]

Hindalco Industries Ltd.

BSE: 500440 | NSE: HINDALCOEQ | ISIN: INE038A01020

BSE

Feb 16
247.40 -3.95 ( -1.57%)
Volume558918
Prev. Close 251.35
Open Price 255.00
Today's Low / High
246.40
     
256.70
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
179.25
     
283.95

NSE

Feb 16
247.65 -3.85 ( -1.53%)
Volume 7629453
Prev. Close 251.50
Open Price 255.50
Today's Low / High
246.40
     
256.95
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
179.10
     
284.00
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE038A01020 Market Cap. ( in Cr. ) 55596.03 P/BV 1.21 Book Value ( ) 205.17
BSE Code 500440 52 Week High/Low ( ) 284/179 FV/ML 1/1 P/E(X) 29.27
NSE Code HINDALCOEQ Book Closure 13/09/2017 EPS ( ) 8.46 Div Yield (%) 0.44

52 Week High/Low
Exchange High High Date Low Low Date
BSE 283.95 05/01/2018 179.25 22/02/2017
NSE 284.00 05/01/2018 179.10 22/02/2017
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
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
19/05/2017200.2517/05/2017186.5019/05/2017
12/05/2017195.8011/05/2017181.8008/05/2017
05/05/2017203.8502/05/2017183.5005/05/2017
28/04/2017203.5528/04/2017187.1524/04/2017
21/04/2017190.5021/04/2017179.5517/04/2017
13/04/2017197.9012/04/2017182.7513/04/2017
07/04/2017199.0505/04/2017191.5006/04/2017
31/03/2017195.9031/03/2017187.6027/03/2017
24/03/2017199.4021/03/2017191.6020/03/2017
17/03/2017200.2517/03/2017188.5014/03/2017
10/03/2017202.2506/03/2017186.8008/03/2017
03/03/2017199.6503/03/2017179.3027/02/2017
23/02/2017186.9021/02/2017179.2522/02/2017