Stockint.com

Loading a wholistic market research tool


Stock History for: HINDALCO, Hindalco Industries Limited, INE038A01020, Listing: 08-Jan-1997

Macro-sector: Commodities Band: Dynamic F&O High52 Price: 772.65 Mkt_Cap Category: Large-Cap
Sector: Metals & Mining Lot Size: 1 F&O Lot: 1,400 High52 Date: 03-Oct-2024 Bumper: 684.35; Drift%: -2.0
Industry: Non - Ferrous Metals Face Value: 1; VWAP21: 672.80 Low52 Price: 546.45 Barrier: -; Drift%: -
Basic Industry: Aluminium Total Equity: 2,247,226,523 Low52 Date: 07-Apr-2025 SHP: 34.64 / 28.15 / 24.68 / 11.71
Q M W D
Trend Indicator
SiS14: 98
High/Low Price Quarter: 715.0 / 557.6 Month: 671.0 / 603.75 Week: 708.1 / 684.35 Day: 676.05 / 661.55 Sis67: 101
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 673.00 676.05 661.55 670.95 670.80 -0.61 150,777.66 4,450,346 1.79 2,064,518 2.50 138.49 78
2 10-Jul 675.00 679.50 672.55 675.05 675.26 0.16 151,699.03 3,641,238 1.47 2,323,083 2.81 156.87 88
3 09-Jul 692.00 692.00 664.10 673.95 675.57 -1.70 151,451.83 6,703,774 2.70 3,809,947 4.61 257.39 145
4 08-Jul 692.10 696.30 683.10 685.60 687.32 -0.94 154,069.85 3,923,236 1.58 2,405,707 2.91 165.35 91
5 07-Jul 699.45 699.45 688.10 692.10 691.57 -1.05 155,530.55 2,481,724 1.00 1,442,727 1.75 99.77 55
6 04-Jul 692.00 700.75 689.40 699.45 694.91 0.95 157,182.26 2,680,991 1.08 1,351,966 1.64 93.95 51
7 03-Jul 701.00 708.10 691.80 692.85 700.37 -0.79 155,699.09 4,216,075 1.70 1,902,282 2.30 133.23 72
8 02-Jul 695.70 705.75 693.65 698.35 699.28 0.58 156,935.06 4,566,893 1.84 1,826,425 2.21 127.72 69
9 01-Jul 692.40 699.60 684.35 694.30 691.26 0.21 156,024.94 5,468,762 2.20 2,790,313 3.38 192.88 106
10 30-Jun 700.00 700.00 691.45 692.85 693.61 -0.65 155,699.09 4,919,088 1.98 3,116,793 3.77 216.18 118
11 27-Jun 695.00 700.05 691.35 697.35 696.58 0.98 156,710.34 5,666,934 2.28 3,137,237 3.80 218.53 119
12 26-Jun 674.10 693.00 672.70 690.60 684.37 2.67 155,193.46 8,196,123 3.30 4,310,502 5.22 295.00 164
13 25-Jun 676.95 676.95 668.45 672.65 672.07 0.49 151,159.69 5,533,268 2.23 2,610,959 3.16 175.47 99
14 24-Jun 668.80 674.00 664.70 669.40 669.98 1.21 150,429.34 5,510,353 2.22 3,158,521 3.82 211.61 120
15 23-Jun 644.00 666.00 640.15 661.40 657.77 1.89 148,631.56 6,080,547 2.45 3,210,280 3.89 211.16 122
16 20-Jun 641.35 654.50 638.60 649.15 649.01 1.22 145,878.71 7,166,880 2.89 5,058,064 6.12 328.27 192
17 19-Jun 643.00 644.70 635.05 641.35 640.67 -0.62 144,125.87 4,392,425 1.77 2,541,101 3.08 162.80 97
18 18-Jun 638.00 648.90 638.00 645.35 645.09 0.57 145,024.76 3,412,544 1.38 1,888,789 2.29 121.84 72
19 17-Jun 649.15 650.40 637.60 641.70 644.31 -1.22 144,204.53 4,199,339 1.69 2,769,002 3.35 178.41 105
20 16-Jun 641.80 651.05 636.00 649.60 646.09 1.22 145,979.83 3,422,978 1.38 1,962,541 2.38 126.80 75
21 13-Jun 635.00 648.00 635.00 641.80 642.94 -1.42 144,227.00 4,543,933 1.83 2,428,134 2.94 156.11 92
22 12-Jun 656.00 661.75 648.20 651.05 654.29 -0.63 146,305.68 6,539,340 2.63 3,791,342 4.59 248.06 144
23 11-Jun 660.50 662.90 654.10 655.20 657.48 -0.48 147,238.28 3,928,464 1.58 2,319,945 2.81 152.53 88
24 10-Jun 653.80 663.50 652.15 658.35 658.82 1.16 147,946.16 5,693,888 2.29 3,520,511 4.26 231.94 134
25 09-Jun 653.40 654.60 649.25 650.80 651.42 0.10 146,249.50 2,822,003 1.14 1,527,504 1.85 99.50 58
26 06-Jun 637.25 651.25 635.10 650.15 645.25 2.02 146,103.43 5,492,102 2.21 3,182,190 3.85 205.33 121
27 05-Jun 638.00 641.40 633.50 637.25 637.17 0.22 143,204.51 3,565,664 1.44 2,009,495 2.43 128.04 76
28 04-Jun 634.10 640.90 630.65 635.85 636.25 0.61 142,889.90 3,066,925 1.24 1,449,005 1.75 92.19 55
29 03-Jun 636.00 640.90 629.60 632.00 634.68 0.14 142,024.00 3,783,426 1.52 1,738,577 2.10 110.34 66
30 02-Jun 628.95 635.75 618.00 631.10 628.94 -0.38 141,822.47 8,397,065 3.38 5,629,918 6.81 354.09 214
31 30-May 647.80 650.90 632.15 633.50 636.22 -2.54 142,361.80 9,054,009 3.65 6,191,728 7.49 393.93 235
32 29-May 649.95 653.55 645.10 650.00 649.31 0.01 146,069.00 4,545,776 1.83 2,552,183 3.09 165.72 97
33 28-May 659.45 662.00 647.90 649.95 652.53 -1.44 146,058.49 3,546,275 1.43 2,160,841 2.62 141.00 82
34 27-May 661.40 665.70 656.50 659.45 661.31 -0.30 148,193.35 4,223,074 1.70 2,155,034 2.61 142.51 82
35 26-May 655.00 669.70 653.30 661.45 662.21 1.75 148,642.80 6,826,417 2.75 2,605,612 3.15 172.55 99
36 23-May 653.00 655.55 642.60 650.10 650.36 0.08 146,092.20 3,448,707 1.39 1,433,670 1.74 93.24 54
37 22-May 663.00 663.70 642.50 649.55 650.06 -2.03 145,968.60 6,784,976 2.73 3,863,917 4.68 251.18 147
38 21-May 667.10 671.00 654.60 663.00 661.95 0.04 148,991.00 8,623,519 3.47 3,703,921 4.48 245.18 141
39 20-May 668.00 671.00 655.55 662.75 663.69 0.67 148,934.94 7,950,974 3.20 2,608,446 3.16 173.12 99
40 19-May 655.00 661.75 652.00 658.35 657.84 0.12 147,946.16 3,320,756 1.34 1,722,100 2.08 113.29 64
41 16-May 659.50 662.95 654.35 657.55 657.34 -0.57 147,766.38 2,701,320 1.09 1,334,386 1.61 87.71 50
42 15-May 649.50 663.65 646.30 661.35 658.36 1.66 148,620.33 7,133,226 2.87 3,100,748 3.75 204.14 115
43 14-May 635.50 652.95 634.00 650.55 647.71 2.49 146,193.32 4,819,584 1.94 1,832,335 2.22 118.68 68
44 13-May 645.00 646.35 632.00 634.75 638.08 -2.64 142,642.70 6,025,310 2.43 2,704,364 3.27 172.56 100
45 12-May 640.15 654.25 638.05 651.95 646.75 3.95 146,507.93 5,474,816 2.21 2,881,543 3.49 186.36 107
46 09-May 609.10 630.30 603.75 627.15 622.80 1.12 140,934.81 3,870,212 1.56 1,889,936 2.29 117.71 70
47 08-May 635.80 636.30 615.05 620.20 623.61 -2.53 139,372.99 5,791,783 2.33 3,176,532 3.84 198.09 118
48 07-May 633.00 638.70 629.35 636.30 635.01 0.99 142,991.02 3,587,997 1.45 1,838,940 2.23 116.77 68
49 06-May 638.95 642.70 627.45 630.05 634.51 -0.53 141,586.51 2,778,131 1.12 1,054,420 1.28 66.90 39
50 05-May 635.25 641.60 629.55 633.40 634.89 0.21 142,339.33 2,552,160 1.03 1,376,819 1.67 87.41 51
51 02-May 624.00 650.10 621.80 632.10 637.22 1.19 142,047.19 6,341,829 2.56 2,180,586 2.64 138.95 81
52 30-Apr 622.55 632.55 615.00 624.65 625.99 0.34 140,373.00 5,905,186 2.38 3,365,317 4.07 210.67 125
53 29-Apr 631.05 634.25 621.65 622.55 624.41 -0.97 139,901.09 4,528,870 1.82 3,061,340 3.70 191.15 114
54 28-Apr 622.45 631.50 622.40 628.65 628.52 1.05 141,271.90 3,965,901 1.60 2,593,426 3.14 163.00 96
55 25-Apr 632.40 634.30 612.95 622.10 622.32 -0.99 139,799.96 3,925,971 1.58 1,667,166 2.02 103.75 62
56 24-Apr 630.00 632.55 626.10 628.35 628.68 -0.12 141,204.48 3,367,773 1.36 1,909,478 2.31 120.05 71
57 23-Apr 628.75 633.00 620.70 629.10 627.27 1.45 141,373.02 4,674,766 1.88 2,449,171 2.96 153.63 91
58 22-Apr 625.00 631.05 619.05 620.10 623.56 -0.31 139,350.52 4,970,919 2.00 2,852,601 3.45 177.88 106
59 21-Apr 611.50 624.90 607.05 622.00 617.92 2.05 139,777.00 2,655,716 1.07 826,319 1.00 51.06 31
60 17-Apr 608.90 616.00 604.00 609.50 609.30 -0.07 136,968.46 4,518,317 1.82 1,915,188 2.32 116.69 71
61 16-Apr 618.15 619.35 602.00 609.90 608.55 -1.25 137,058.35 4,447,732 1.79 1,274,456 1.54 77.56 47
62 15-Apr 613.00 619.30 606.35 617.60 614.48 2.88 138,788.71 4,871,858 1.96 2,600,075 3.15 159.77 96
63 11-Apr 585.00 607.95 576.10 600.30 596.56 6.44 134,901.01 12,562,852 5.06 4,280,385 5.18 255.35 159
64 09-Apr 567.75 567.75 552.20 564.00 561.03 -0.77 126,743.00 7,009,318 2.82 3,309,770 4.01 185.69 123
65 08-Apr 575.00 584.35 555.95 568.35 565.17 1.17 127,721.12 8,831,753 3.56 3,991,958 4.83 225.61 148
66 07-Apr 559.00 570.00 546.45 561.80 559.73 -6.36 126,249.19 13,117,998 5.29 6,525,866 7.90 365.27 242
67 04-Apr 645.00 645.00 596.55 599.95 611.52 -8.07 134,822.36 9,393,865 3.79 4,007,487 4.85 245.07 149

Similar Stocks: HINDALCO    MAANALU    MANAKALUCO    MMP    NATIONALUM