Hindustan Aeronautics Limited (BOM:541154)
India · Delayed Price · Currency is INR 4,439.85
-111.10 (-2.44%)
At close: Aug 8, 2025
Hindustan Aeronautics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4,522.95 | 4,548.95 | 4,435.00 | 4,439.85 | 4,439.85 | -2.44% | 86,110 |
| Aug 7, 2025 | 4,500.00 | 4,559.95 | 4,481.45 | 4,550.95 | 4,550.95 | 0.27% | 59,822 |
| Aug 6, 2025 | 4,610.05 | 4,619.90 | 4,508.85 | 4,538.75 | 4,538.75 | -0.84% | 34,174 |
| Aug 5, 2025 | 4,530.20 | 4,584.00 | 4,499.00 | 4,577.35 | 4,577.35 | 0.87% | 59,296 |
| Aug 4, 2025 | 4,439.00 | 4,544.35 | 4,427.55 | 4,537.90 | 4,537.90 | 2.18% | 63,072 |
| Aug 1, 2025 | 4,525.20 | 4,534.20 | 4,430.00 | 4,441.10 | 4,441.10 | -2.05% | 58,232 |
| Jul 31, 2025 | 4,480.05 | 4,577.00 | 4,466.70 | 4,534.20 | 4,534.20 | -0.25% | 92,682 |
| Jul 30, 2025 | 4,525.00 | 4,557.90 | 4,501.00 | 4,545.35 | 4,545.35 | 1.01% | 45,056 |
| Jul 29, 2025 | 4,474.85 | 4,519.00 | 4,401.00 | 4,500.05 | 4,500.05 | -0.18% | 123,178 |
| Jul 28, 2025 | 4,510.20 | 4,594.65 | 4,478.00 | 4,507.95 | 4,507.95 | -0.99% | 96,023 |
| Jul 25, 2025 | 4,680.00 | 4,680.00 | 4,545.00 | 4,552.85 | 4,552.85 | -2.71% | 42,344 |
| Jul 24, 2025 | 4,756.95 | 4,756.95 | 4,670.85 | 4,679.80 | 4,679.80 | -0.73% | 23,979 |
| Jul 23, 2025 | 4,786.85 | 4,786.85 | 4,666.00 | 4,714.20 | 4,714.20 | -0.89% | 32,175 |
| Jul 22, 2025 | 4,775.00 | 4,809.30 | 4,750.00 | 4,756.50 | 4,756.50 | 0.13% | 41,645 |
| Jul 21, 2025 | 4,654.00 | 4,758.00 | 4,632.55 | 4,750.25 | 4,750.25 | 2.10% | 104,249 |
| Jul 18, 2025 | 4,809.95 | 4,809.95 | 4,645.00 | 4,652.55 | 4,652.55 | -2.82% | 83,930 |
| Jul 17, 2025 | 4,868.85 | 4,889.95 | 4,780.00 | 4,787.35 | 4,787.35 | -1.74% | 62,041 |
| Jul 16, 2025 | 4,909.80 | 4,909.80 | 4,850.15 | 4,872.30 | 4,872.30 | -0.47% | 18,009 |
| Jul 15, 2025 | 4,875.15 | 4,932.20 | 4,875.15 | 4,895.40 | 4,895.40 | 0.18% | 43,814 |
| Jul 14, 2025 | 4,870.00 | 4,913.70 | 4,837.80 | 4,886.80 | 4,886.80 | 0.42% | 127,191 |
| Jul 11, 2025 | 4,890.80 | 4,920.00 | 4,820.00 | 4,866.25 | 4,866.25 | -1.00% | 39,766 |
| Jul 10, 2025 | 5,009.00 | 5,030.65 | 4,893.00 | 4,915.55 | 4,915.55 | -1.82% | 31,330 |
| Jul 9, 2025 | 5,003.35 | 5,066.00 | 4,995.00 | 5,006.75 | 5,006.75 | 0.11% | 29,513 |
| Jul 8, 2025 | 5,012.40 | 5,050.10 | 4,969.25 | 5,001.45 | 5,001.45 | -0.22% | 25,495 |
| Jul 7, 2025 | 4,999.00 | 5,049.00 | 4,954.40 | 5,012.40 | 5,012.40 | 0.39% | 41,995 |
| Jul 4, 2025 | 4,959.95 | 5,019.60 | 4,944.70 | 4,993.15 | 4,993.15 | 1.28% | 70,811 |
| Jul 3, 2025 | 4,896.95 | 4,970.00 | 4,885.50 | 4,930.20 | 4,930.20 | 0.70% | 43,267 |
| Jul 2, 2025 | 4,948.95 | 4,948.95 | 4,846.05 | 4,895.90 | 4,895.90 | -0.31% | 51,822 |
| Jul 1, 2025 | 4,871.20 | 4,955.00 | 4,871.20 | 4,911.20 | 4,911.20 | 0.80% | 419,798 |
| Jun 30, 2025 | 4,919.85 | 4,920.10 | 4,845.70 | 4,872.35 | 4,872.35 | -0.50% | 47,457 |
| Jun 27, 2025 | 4,834.90 | 4,904.95 | 4,830.20 | 4,896.60 | 4,896.60 | 1.68% | 71,567 |
| Jun 26, 2025 | 4,805.05 | 4,854.10 | 4,795.15 | 4,815.80 | 4,815.80 | 0.48% | 105,065 |
| Jun 25, 2025 | 4,899.00 | 4,902.95 | 4,782.80 | 4,793.00 | 4,793.00 | -1.90% | 88,102 |
| Jun 24, 2025 | 5,031.20 | 5,052.00 | 4,875.00 | 4,885.75 | 4,885.75 | -2.81% | 108,074 |
| Jun 23, 2025 | 4,973.00 | 5,059.00 | 4,972.00 | 5,027.05 | 5,027.05 | 1.11% | 73,748 |
| Jun 20, 2025 | 4,948.75 | 4,982.95 | 4,855.00 | 4,971.95 | 4,971.95 | 1.46% | 68,265 |
| Jun 19, 2025 | 5,025.00 | 5,031.00 | 4,845.00 | 4,900.35 | 4,900.35 | -1.89% | 146,766 |
| Jun 18, 2025 | 5,070.80 | 5,070.80 | 4,986.25 | 4,994.50 | 4,994.50 | -1.02% | 33,705 |
| Jun 17, 2025 | 5,099.90 | 5,130.50 | 5,040.00 | 5,045.75 | 5,045.75 | -0.31% | 95,088 |
| Jun 16, 2025 | 5,028.05 | 5,109.90 | 4,987.80 | 5,061.65 | 5,061.65 | 0.68% | 131,940 |
| Jun 13, 2025 | 4,909.70 | 5,083.55 | 4,893.00 | 5,027.35 | 5,027.35 | 1.44% | 119,927 |
| Jun 12, 2025 | 5,050.00 | 5,074.90 | 4,934.40 | 4,955.85 | 4,955.85 | -1.65% | 41,892 |
| Jun 11, 2025 | 5,149.80 | 5,149.80 | 5,020.00 | 5,039.15 | 5,039.15 | -1.41% | 69,045 |
| Jun 10, 2025 | 5,039.10 | 5,145.00 | 5,028.40 | 5,111.15 | 5,111.15 | 2.02% | 239,904 |
| Jun 9, 2025 | 5,010.00 | 5,033.65 | 4,987.35 | 5,009.85 | 5,009.85 | 0.45% | 61,578 |
| Jun 6, 2025 | 5,095.00 | 5,100.00 | 4,972.00 | 4,987.30 | 4,987.30 | -1.66% | 72,112 |
| Jun 5, 2025 | 5,004.25 | 5,099.85 | 4,990.10 | 5,071.35 | 5,071.35 | 2.25% | 77,003 |
| Jun 4, 2025 | 5,004.95 | 5,050.00 | 4,891.25 | 4,959.75 | 4,959.75 | -0.47% | 91,698 |
| Jun 3, 2025 | 5,029.90 | 5,055.00 | 4,961.85 | 4,983.40 | 4,983.40 | -0.68% | 107,646 |
| Jun 2, 2025 | 4,973.65 | 5,036.85 | 4,948.80 | 5,017.45 | 5,017.45 | 0.88% | 53,312 |