Hindustan Aeronautics Limited (BOM:541154)
India · Delayed Price · Currency is INR 4,333.85
-11.35 (-0.26%)
At close: Aug 29, 2025
Hindustan Aeronautics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,340.20 | 4,415.60 | 4,320.30 | 4,333.85 | 4,333.85 | -0.26% | 74,424 |
| Aug 28, 2025 | 4,398.80 | 4,429.90 | 4,337.05 | 4,345.20 | 4,345.20 | -0.86% | 53,333 |
| Aug 26, 2025 | 4,457.00 | 4,459.95 | 4,371.00 | 4,382.70 | 4,382.70 | -1.67% | 43,453 |
| Aug 25, 2025 | 4,508.95 | 4,512.00 | 4,452.00 | 4,457.00 | 4,457.00 | -0.33% | 89,695 |
| Aug 22, 2025 | 4,492.65 | 4,530.00 | 4,462.05 | 4,471.95 | 4,471.95 | -0.05% | 122,555 |
| Aug 21, 2025 | 4,498.80 | 4,525.85 | 4,433.80 | 4,474.15 | 4,474.15 | 0.14% | 97,249 |
| Aug 20, 2025 | 4,600.05 | 4,611.60 | 4,460.00 | 4,467.75 | 4,452.75 | 0.33% | 228,400 |
| Aug 19, 2025 | 4,505.35 | 4,505.40 | 4,426.20 | 4,452.85 | 4,437.90 | -1.31% | 51,124 |
| Aug 18, 2025 | 4,598.95 | 4,598.95 | 4,503.65 | 4,511.80 | 4,496.65 | -0.92% | 88,666 |
| Aug 14, 2025 | 4,569.40 | 4,569.40 | 4,474.00 | 4,553.50 | 4,538.21 | 0.65% | 50,236 |
| Aug 13, 2025 | 4,430.05 | 4,567.20 | 4,427.80 | 4,524.20 | 4,509.01 | 2.69% | 109,766 |
| Aug 12, 2025 | 4,455.00 | 4,488.45 | 4,326.05 | 4,405.80 | 4,391.01 | -0.91% | 176,721 |
| Aug 11, 2025 | 4,477.95 | 4,546.55 | 4,440.00 | 4,446.20 | 4,431.27 | 0.14% | 67,204 |
| Aug 8, 2025 | 4,522.95 | 4,548.95 | 4,435.00 | 4,439.85 | 4,424.94 | -2.44% | 86,110 |
| Aug 7, 2025 | 4,500.00 | 4,559.95 | 4,481.45 | 4,550.95 | 4,535.67 | 0.27% | 59,822 |
| Aug 6, 2025 | 4,610.05 | 4,619.90 | 4,508.85 | 4,538.75 | 4,523.51 | -0.84% | 34,174 |
| Aug 5, 2025 | 4,530.20 | 4,584.00 | 4,499.00 | 4,577.35 | 4,561.98 | 0.87% | 59,296 |
| Aug 4, 2025 | 4,439.00 | 4,544.35 | 4,427.55 | 4,537.90 | 4,522.66 | 2.18% | 63,072 |
| Aug 1, 2025 | 4,525.20 | 4,534.20 | 4,430.00 | 4,441.10 | 4,426.19 | -2.05% | 58,232 |
| Jul 31, 2025 | 4,480.05 | 4,577.00 | 4,466.70 | 4,534.20 | 4,518.98 | -0.25% | 92,682 |
| Jul 30, 2025 | 4,525.00 | 4,557.90 | 4,501.00 | 4,545.35 | 4,530.09 | 1.01% | 45,056 |
| Jul 29, 2025 | 4,474.85 | 4,519.00 | 4,401.00 | 4,500.05 | 4,484.94 | -0.18% | 123,178 |
| Jul 28, 2025 | 4,510.20 | 4,594.65 | 4,478.00 | 4,507.95 | 4,492.82 | -0.99% | 96,023 |
| Jul 25, 2025 | 4,680.00 | 4,680.00 | 4,545.00 | 4,552.85 | 4,537.56 | -2.71% | 42,344 |
| Jul 24, 2025 | 4,756.95 | 4,756.95 | 4,670.85 | 4,679.80 | 4,664.09 | -0.73% | 23,979 |
| Jul 23, 2025 | 4,786.85 | 4,786.85 | 4,666.00 | 4,714.20 | 4,698.37 | -0.89% | 32,175 |
| Jul 22, 2025 | 4,775.00 | 4,809.30 | 4,750.00 | 4,756.50 | 4,740.53 | 0.13% | 41,645 |
| Jul 21, 2025 | 4,654.00 | 4,758.00 | 4,632.55 | 4,750.25 | 4,734.30 | 2.10% | 104,249 |
| Jul 18, 2025 | 4,809.95 | 4,809.95 | 4,645.00 | 4,652.55 | 4,636.93 | -2.82% | 83,930 |
| Jul 17, 2025 | 4,868.85 | 4,889.95 | 4,780.00 | 4,787.35 | 4,771.28 | -1.74% | 62,041 |
| Jul 16, 2025 | 4,909.80 | 4,909.80 | 4,850.15 | 4,872.30 | 4,855.94 | -0.47% | 18,009 |
| Jul 15, 2025 | 4,875.15 | 4,932.20 | 4,875.15 | 4,895.40 | 4,878.96 | 0.18% | 43,814 |
| Jul 14, 2025 | 4,870.00 | 4,913.70 | 4,837.80 | 4,886.80 | 4,870.39 | 0.42% | 127,191 |
| Jul 11, 2025 | 4,890.80 | 4,920.00 | 4,820.00 | 4,866.25 | 4,849.91 | -1.00% | 39,766 |
| Jul 10, 2025 | 5,009.00 | 5,030.65 | 4,893.00 | 4,915.55 | 4,899.05 | -1.82% | 31,330 |
| Jul 9, 2025 | 5,003.35 | 5,066.00 | 4,995.00 | 5,006.75 | 4,989.94 | 0.11% | 29,513 |
| Jul 8, 2025 | 5,012.40 | 5,050.10 | 4,969.25 | 5,001.45 | 4,984.66 | -0.22% | 25,495 |
| Jul 7, 2025 | 4,999.00 | 5,049.00 | 4,954.40 | 5,012.40 | 4,995.57 | 0.39% | 41,995 |
| Jul 4, 2025 | 4,959.95 | 5,019.60 | 4,944.70 | 4,993.15 | 4,976.39 | 1.28% | 70,811 |
| Jul 3, 2025 | 4,896.95 | 4,970.00 | 4,885.50 | 4,930.20 | 4,913.65 | 0.70% | 43,267 |
| Jul 2, 2025 | 4,948.95 | 4,948.95 | 4,846.05 | 4,895.90 | 4,879.46 | -0.31% | 51,822 |
| Jul 1, 2025 | 4,871.20 | 4,955.00 | 4,871.20 | 4,911.20 | 4,894.71 | 0.80% | 419,798 |
| Jun 30, 2025 | 4,919.85 | 4,920.10 | 4,845.70 | 4,872.35 | 4,855.99 | -0.50% | 47,457 |
| Jun 27, 2025 | 4,834.90 | 4,904.95 | 4,830.20 | 4,896.60 | 4,880.16 | 1.68% | 71,567 |
| Jun 26, 2025 | 4,805.05 | 4,854.10 | 4,795.15 | 4,815.80 | 4,799.63 | 0.48% | 105,065 |
| Jun 25, 2025 | 4,899.00 | 4,902.95 | 4,782.80 | 4,793.00 | 4,776.91 | -1.90% | 88,102 |
| Jun 24, 2025 | 5,031.20 | 5,052.00 | 4,875.00 | 4,885.75 | 4,869.35 | -2.81% | 108,074 |
| Jun 23, 2025 | 4,973.00 | 5,059.00 | 4,972.00 | 5,027.05 | 5,010.17 | 1.11% | 73,748 |
| Jun 20, 2025 | 4,948.75 | 4,982.95 | 4,855.00 | 4,971.95 | 4,955.26 | 1.46% | 68,265 |
| Jun 19, 2025 | 5,025.00 | 5,031.00 | 4,845.00 | 4,900.35 | 4,883.90 | -1.89% | 146,766 |