BSE · HINDALUMI · stock
Hind Aluminium Industries Limited (HINDALUMI) stock price history
Every BSE trading session of Hind Aluminium Industries Limited from Jun 21, 2000 to Nov 13, 2026: 6,420 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HINDALUMI adjusted close, 2000 to 2026
- ₹163.90
- All time high, 2018
- ₹162.55
- 52 week high, ₹57.25 low
- 6,420
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HINDALUMI key facts
- Hind Aluminium Industries Limited (HINDALUMI) closed at ₹89.00 on Nov 13, 2026 on BSE.
- HINDALUMI's all time high close is ₹163.90, set on Jan 15, 2018; its all time low close is ₹2.72 on Oct 13, 2000.
- HINDALUMI's 52 week range is ₹57.25 to ₹162.55.
- HINDALUMI returned +37.6% over the year to Nov 13, 2026 and +130.9% over five years.
- Over ten years HINDALUMI returned -28%, -3.2% a year compounded.
- HINDALUMI's deepest drawdown was -83.2% from Jan 15, 2018 to Mar 26, 2020.
- DataCedar holds 6,420 daily sessions of HINDALUMI history from Jun 21, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HINDALUMI price chart, 2000 to 2026
HINDALUMI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | -10.9% |
| 6 months | -17.8% |
| Year to date | -11.5% |
| 1 year | +37.6% |
| 3 years | +76.4% |
| 5 years | +130.9% |
| 10 years | -27.6% |
| Since Jun 21, 2000 | +2,213% |
| Compound annual growth, 26.4 years | +12.6% |
HINDALUMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹163.90 on Jan 15, 2018
- All time low close
- ₹2.72 on Oct 13, 2000
- 52 week high
- ₹162.55 on Jan 8, 2026
- 52 week low
- ₹57.25 on Nov 14, 2025
- Deepest drawdown
- -83.2% from Jan 15, 2018 to Mar 26, 2020, not yet recovered
- Best single session
- +24.2% on Oct 16, 2000
- Worst single session
- -26.3% on Oct 3, 2000
- Volatility, 1 year annualised
- 49.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 23.1×
- Best calendar year
- 2003, +143%
- Worst calendar year
- 2008, -71%
HINDALUMI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 21, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹113.00 | ₹162.55 | ₹79.95 | ₹89.00 | -19.6% | 2.4M | 211 |
| 2025 | ₹73.43 | ₹110.68 | ₹57.25 | ₹110.68 | +50.7% | 1.8M | 248 |
| 2024 | ₹61.63 | ₹94.99 | ₹48.80 | ₹73.43 | +25.1% | 2.6M | 245 |
| 2023 | ₹40.00 | ₹71.90 | ₹31.01 | ₹58.70 | +46.8% | 2.9M | 245 |
| 2022 | ₹40.35 | ₹56.00 | ₹31.05 | ₹40.00 | +0.6% | 2.9M | 248 |
| 2021 | ₹42.85 | ₹46.00 | ₹27.40 | ₹39.75 | -4.2% | 3.3M | 248 |
| 2020 | ₹40.60 | ₹51.80 | ₹27.00 | ₹41.50 | -1.2% | 400.5K | 251 |
| 2019 | ₹85.99 | ₹89.05 | ₹38.00 | ₹42.00 | -50.8% | 247.6K | 243 |
| 2018 | ₹136.79 | ₹170.28 | ₹80.74 | ₹85.29 | -36.7% | 1.5M | 246 |
| 2017 | ₹91.20 | ₹154.21 | ₹79.43 | ₹134.79 | +43.7% | 1.5M | 248 |
| 2016 | ₹110.27 | ₹145.38 | ₹61.15 | ₹93.78 | -11.0% | 1.4M | 246 |
| 2015 | ₹48.28 | ₹113.88 | ₹36.86 | ₹105.38 | +116.2% | 911K | 245 |
| 2014 | ₹33.87 | ₹59.43 | ₹32.35 | ₹48.74 | +43.9% | 436.1K | 244 |
| 2013 | ₹32.46 | ₹37.96 | ₹25.42 | ₹33.87 | +9.5% | 125.3K | 243 |
| 2012 | ₹30.98 | ₹37.32 | ₹25.85 | ₹30.93 | +5.3% | 803.9K | 245 |
| 2011 | ₹40.96 | ₹43.45 | ₹27.33 | ₹29.38 | -25.2% | 547K | 246 |
| 2010 | ₹32.97 | ₹56.67 | ₹26.26 | ₹39.29 | +40.0% | 3.9M | 250 |
| 2009 | ₹20.11 | ₹36.42 | ₹11.53 | ₹28.06 | +45.7% | 866.3K | 242 |
| 2008 | ₹67.05 | ₹71.33 | ₹14.73 | ₹19.26 | -70.7% | 883K | 246 |
| 2007 | ₹32.27 | ₹72.72 | ₹20.92 | ₹65.70 | +96.3% | 4M | 246 |
| 2006 | ₹22.90 | ₹37.03 | ₹16.66 | ₹33.47 | +44.9% | 3.2M | 246 |
| 2005 | ₹18.05 | ₹39.83 | ₹13.92 | ₹23.10 | +31.3% | 5.2M | 250 |
| 2004 | ₹12.57 | ₹21.27 | ₹6.66 | ₹17.60 | +51.0% | 3.5M | 250 |
| 2003 | ₹5.39 | ₹13.02 | ₹4.54 | ₹11.66 | +143.0% | 1.2M | 258 |
| 2002 | ₹3.97 | ₹7.14 | ₹3.43 | ₹4.80 | +36.8% | 212.3K | 240 |
| 2001 | ₹3.51 | ₹3.51 | ₹3.51 | ₹3.51 | 0.0% | 0 | 152 |
| 2000 | ₹3.35 | ₹5.05 | ₹2.31 | ₹3.51 | n/a | 73.3K | 138 |
HINDALUMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹89.00 | +1.2% |
| October 2026 | ₹87.95 | -2.5% |
| September 2026 | ₹90.25 | -7.1% |
| August 2026 | ₹97.13 | +4.2% |
| July 2026 | ₹93.20 | -7.7% |
| June 2026 | ₹100.95 | -6.8% |
| May 2026 | ₹108.30 | +4.6% |
| April 2026 | ₹103.51 | +21.0% |
| March 2026 | ₹85.56 | -10.1% |
| February 2026 | ₹95.20 | -13.2% |
| January 2026 | ₹109.70 | -0.9% |
| December 2025 | ₹110.68 | +78.3% |
About the HINDALUMI data
Daily bars. 6,420 sessions from Jun 21, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AHINDALUMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HIMATSEIDE Himatsingka Seide Limited
- HIMTEK Him Teknoforge Limited
- HINDADH Hindustan Adhesives Limited
- HINDALCO Hindalco Industries Limited
- HINDAPL Hindustan Appliances Limited
- HINDBIO Hindustan Bio Sciences Limited
- HINDCOMPOS Hindustan Composites Limited
- HINDCOPPER Hindustan Copper Limited
Common questions
HINDALUMI share price history
