All stocks
NSE: HINDALCO·ISIN INE038A01020·Data to 2026-10-26
Hindalco Industries Ltd. historical data
₹885.65+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,176.00
52w low
₹770.15
Turnover
₹355.5 Cr
Volume
40,52,239
1y return
+5.9%
3y CAGR
+25.5%
5y CAGR
+13.5%
10y CAGR
+20.2%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2026-07-10 | dividend | Dividend - Rs 5 Per Share |
| 2025-08-08 | dividend | Dividend - Rs 5 Per Share |
| 2024-08-09 | dividend | Annual General Meeting/Dividend - Rs 3.5 Per Share |
| 2023-08-14 | dividend | Annual General Meeting/Dividend - Rs 3 Per Share |
| 2022-08-11 | dividend | Annual General Meeting/Dividend - Rs 4 Per Share |
| 2021-08-12 | dividend | Annual General Meeting/Dividend - Rs 3 Per Share |
| 2020-09-03 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2019-08-14 | dividend | Annual General Meeting/Dividend - Rs 1.20 Per Share |
| 2018-09-12 | dividend | Dividend- Rs 1.20 Per Share |
| 2017-09-05 | dividend | Annual General Meeting/Dividend - Rs 1.10 Per Share |
| 2016-09-06 | dividend | Dividend - Re 1/- Per Share |
| 2015-09-07 | dividend | Dividend - Re 1 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 862.00 | 891.65 | 851.10 | 885.65 | 40,52,239 |
| 2026-10-23 | 871.05 | 873.75 | 852.00 | 869.85 | 76,73,669 |
| 2026-10-22 | 880.00 | 892.05 | 870.00 | 885.60 | 36,15,309 |
| 2026-10-21 | 902.00 | 912.05 | 885.00 | 892.85 | 32,59,366 |
| 2026-10-19 | 908.50 | 916.70 | 899.65 | 900.45 | 20,07,016 |
| 2026-10-16 | 895.00 | 911.85 | 892.30 | 908.00 | 34,02,593 |
| 2026-10-15 | 869.00 | 897.85 | 857.15 | 893.85 | 57,12,476 |
| 2026-10-14 | 899.20 | 899.90 | 882.50 | 882.50 | 30,86,924 |
| 2026-10-13 | 886.00 | 902.25 | 882.65 | 902.25 | 52,04,400 |
| 2026-10-12 | 900.35 | 908.85 | 882.50 | 882.50 | 26,05,830 |
| 2026-10-09 | 893.85 | 900.60 | 886.80 | 900.35 | 34,99,215 |
| 2026-10-08 | 910.00 | 910.85 | 886.50 | 890.15 | 38,07,802 |
| 2026-10-07 | 930.10 | 937.85 | 910.85 | 910.85 | 37,92,281 |
| 2026-10-06 | 945.35 | 950.40 | 935.10 | 940.50 | 29,91,457 |
| 2026-10-05 | 953.50 | 954.05 | 931.10 | 938.40 | 44,01,291 |
| 2026-10-01 | 935.00 | 946.65 | 923.50 | 941.85 | 58,77,840 |
| 2026-09-30 | 950.20 | 956.80 | 941.10 | 941.80 | 44,20,021 |
| 2026-09-29 | 955.90 | 963.50 | 947.10 | 955.20 | 50,92,531 |
| 2026-09-28 | 972.00 | 972.90 | 951.10 | 955.90 | 33,54,458 |
| 2026-09-25 | 979.20 | 983.40 | 971.20 | 977.00 | 24,69,481 |
| 2026-09-24 | 983.50 | 991.90 | 976.50 | 982.00 | 43,31,000 |
| 2026-09-23 | 979.50 | 1,003.80 | 978.20 | 1,003.80 | 51,58,521 |
| 2026-09-22 | 987.00 | 987.50 | 967.10 | 973.00 | 33,36,085 |
| 2026-09-21 | 987.00 | 993.50 | 976.00 | 981.20 | 33,48,127 |
| 2026-09-18 | 982.90 | 999.30 | 979.40 | 986.50 | 83,10,236 |
| 2026-09-17 | 972.00 | 987.20 | 970.50 | 980.50 | 27,24,042 |
| 2026-09-16 | 956.40 | 978.50 | 956.40 | 972.70 | 34,39,776 |
| 2026-09-15 | 980.10 | 981.00 | 958.70 | 958.70 | 22,45,506 |
| 2026-09-11 | 990.00 | 992.80 | 973.10 | 981.50 | 47,54,493 |
| 2026-09-10 | 1,027.50 | 1,029.50 | 1,007.80 | 1,014.00 | 21,72,772 |
Get the full HINDALCO history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/HINDALCO?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("HINDALCO", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does HINDALCO historical data go?
- TejHQ has daily NSE data for HINDALCO from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has HINDALCO had any splits or bonus issues?
- No splits or bonus issues are recorded for HINDALCO in TejHQ's corporate actions data.
- How do I download HINDALCO historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/HINDALCO?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).