Home  Feedback  Career  Sitemap  Contact Us
 
Market Buzz
Corporate Info
Market Analysis
Movers
Corporate Action
Other Markets
IPO
 
Hindalco Industries Ltd
 
Year High(Rs.) Low(Rs.) Close(Rs.) P/E High P/E Low P/E Close Mkt Cap.
(Rs. In Cr.)
Oct 2018 259.70 205.80 220.55 36.37 25.82 29.88 49,521.72
Sep 2018 250.70 224.60 229.00 34.86 28.43 31.02 51,418.50
Aug 2018 243.00 203.40 237.40 33.75 26.95 32.16 53,302.94
Jul 2018 233.70 192.50 213.40 33.15 25.55 28.91 47,914.20
Jun 2018 255.00 216.40 230.40 35.48 28.73 31.21 51,726.00
May 2018 248.35 224.50 235.10 34.37 29.88 31.85 52,780.94
Apr 2018 267.35 200.00 235.70 36.57 26.99 31.93 52,914.81
Mar 2018 246.80 202.70 214.20 34.35 26.39 29.01 48,087.11
Feb 2018 261.50 233.30 245.20 40.74 33.06 36.44 55,046.49
Jan 2018 283.95 251.25 255.85 43.28 36.77 38.02 57,436.89
Share Prices Of 2017
Dec 2017 278.75 229.70 273.70 41.93 33.07 40.67 61,442.62
Nov 2017 277.70 239.50 240.35 42.67 35.46 35.71 53,953.05
Oct 2017 278.50 238.40 267.35 42.30 34.93 39.72 60,001.73
Sep 2017 255.35 223.70 240.80 38.85 32.43 35.76 54,026.13
Aug 2017 244.80 218.20 238.05 37.86 32.02 35.35 53,409.13
Jul 2017 223.40 191.50 219.45 33.58 27.75 32.59 49,233.11
Jun 2017 204.15 185.20 190.55 30.86 27.14 28.29 42,747.84
May 2017 210.00 181.80 200.50 32.23 26.64 29.77 44,979.21
Apr 2017 203.55 179.55 199.10 30.90 26.37 29.56 44,664.18
Mar 2017 202.25 185.00 195.10 28.06 24.75 28.97 43,765.89
Feb 2017 199.90 179.25 184.10 116.22 103.30 106.54 38,042.28
Jan 2017 195.10 154.20 189.90 114.98 86.86 109.88 39,236.10
Share Prices Of 2016
Dec 2016 183.35 148.05 155.05 107.15 81.54 89.72 32,035.58
Nov 2016 184.75 149.95 175.90 109.59 83.07 101.78 36,340.89
Oct 2016 162.70 147.30 149.80 95.30 84.59 86.64 30,936.52
Sep 2016 163.40 138.75 152.85 95.35 77.73 88.40 31,566.40
Aug 2016 164.70 133.15 159.70 98.24 75.84 92.36 32,980.22
Jul 2016 141.25 123.00 133.45 84.22 70.79 77.18 27,557.44
Jun 2016 124.60 102.15 122.75 72.85 57.01 70.99 25,347.89
May 2016 107.55 83.60 105.15 63.62 46.86 60.81 21,713.33
Apr 2016 104.40 84.25 96.35 61.95 48.35 55.72 19,896.14
Mar 2016 92.70 68.60 87.90 59.62 38.77 50.83 18,151.22
Feb 2016 72.10 58.85 68.65 15.63 12.18 14.73 14,176.13
Jan 2016 85.80 66.50 70.55 19.54 14.02 15.14 14,568.47
Share Prices Of 2015
Dec 2015 86.00 73.05 84.75 18.71 15.53 18.19 17,500.75
Nov 2015 84.50 73.30 77.05 18.93 15.63 16.53 15,910.72
Oct 2015 92.65 70.25 84.05 20.78 14.98 18.04 17,356.21
Sep 2015 79.80 67.55 70.65 18.00 14.37 15.16 14,589.12
Aug 2015 112.00 75.50 80.05 24.56 15.20 17.18 16,530.21
Jul 2015 114.70 99.20 105.20 25.40 20.75 22.58 21,723.65
Jun 2015 129.85 111.10 112.00 28.18 23.48 24.03 23,127.84
May 2015 145.00 128.50 129.15 31.76 27.44 27.71 26,669.26
Apr 2015 141.80 127.50 129.05 30.86 27.03 27.69 26,648.61
Mar 2015 161.10 123.50 129.15 36.39 25.79 27.71 26,669.22
Feb 2015 161.70 139.55 153.05 24.07 19.09 21.81 31,604.52
Jan 2015 161.95 137.90 139.80 23.79 19.58 19.92 28,868.43
Share Prices Of 2014
Dec 2014 175.10 138.80 157.70 26.13 18.65 22.48 32,564.48
Nov 2014 176.40 149.60 173.90 25.69 20.99 24.78 35,908.90
Oct 2014 164.10 138.40 163.20 23.52 19.54 23.26 33,699.17
Sep 2014 178.95 139.60 156.80 25.90 18.57 22.35 32,377.64
Aug 2014 196.45 158.00 170.10 28.69 20.85 24.24 35,122.29
Jul 2014 198.70 165.25 191.60 29.33 22.45 27.30 39,559.06
Jun 2014 174.00 146.65 164.10 25.54 20.41 23.38 33,880.73
May 2014 163.55 130.00 147.70 23.88 17.37 21.05 30,494.71
Apr 2014 147.00 126.40 134.70 21.28 16.60 19.19 27,810.29
Mar 2014 142.70 104.60 141.70 20.48 14.78 20.19 29,255.21
Feb 2014 109.10 96.95 105.10 17.23 14.46 15.75 21,698.95
Jan 2014 125.60 107.00 109.55 19.59 15.66 16.42 22,617.69
Back Top
Source:Capital Market

Member Code : NCDEX - 00241 | MCX - 31435
SEBI Regn. Nos : BSE INB010643030 | NSE(EQ) INB230643037 | NSE(FUT) INF230643037 FOR INVESTORS GRIEVANCE : complaints@cilsecurities.com
FOR DP GRIEVANCE : grievance@cilsecurities.com
Privacy Policy  |  Disclaimer | BrokerNorms |  BSE Complaints
Useful Links :  NSE | BSE  | CDSL | MCX  | NCDEX | SEBI | RBI
Designed , Developed & Powered By C-MOTS Infotech
(ISO 9001:2015 certified)