Hindustan Aeronautics Limited (BOM:541154)
India · Delayed Price · Currency is INR 4,328.90
-48.10 (-1.10%)
At close: Dec 30, 2025
Hindustan Aeronautics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 4,393.95 | 4,407.60 | 4,342.05 | 4,395.60 | 4,395.60 | 0.18% | 15,944 |
| Dec 31, 2025 | 4,328.90 | 4,400.30 | 4,328.90 | 4,387.70 | 4,387.70 | 1.36% | 58,552 |
| Dec 30, 2025 | 4,377.10 | 4,378.90 | 4,304.15 | 4,328.90 | 4,328.90 | -1.10% | 53,634 |
| Dec 29, 2025 | 4,412.35 | 4,458.00 | 4,362.45 | 4,377.00 | 4,377.00 | -0.77% | 58,559 |
| Dec 26, 2025 | 4,463.90 | 4,476.40 | 4,402.50 | 4,411.15 | 4,411.15 | -0.20% | 23,252 |
| Dec 24, 2025 | 4,410.00 | 4,460.00 | 4,397.95 | 4,420.15 | 4,420.15 | 0.29% | 25,236 |
| Dec 23, 2025 | 4,404.55 | 4,450.15 | 4,366.75 | 4,407.15 | 4,407.15 | 0.49% | 20,213 |
| Dec 22, 2025 | 4,306.15 | 4,390.90 | 4,306.15 | 4,385.85 | 4,385.85 | 1.88% | 25,876 |
| Dec 19, 2025 | 4,265.00 | 4,313.40 | 4,255.00 | 4,304.75 | 4,304.75 | 1.02% | 45,934 |
| Dec 18, 2025 | 4,225.00 | 4,267.60 | 4,192.55 | 4,261.45 | 4,261.45 | 0.78% | 26,212 |
| Dec 17, 2025 | 4,257.30 | 4,269.30 | 4,219.95 | 4,228.30 | 4,228.30 | -0.68% | 23,386 |
| Dec 16, 2025 | 4,320.00 | 4,330.00 | 4,243.05 | 4,257.30 | 4,257.30 | -1.51% | 46,262 |
| Dec 15, 2025 | 4,279.65 | 4,343.40 | 4,258.00 | 4,322.40 | 4,322.40 | 0.48% | 37,417 |
| Dec 12, 2025 | 4,321.20 | 4,359.00 | 4,259.80 | 4,301.65 | 4,301.65 | -0.43% | 30,701 |
| Dec 11, 2025 | 4,290.55 | 4,334.00 | 4,285.00 | 4,320.40 | 4,320.40 | 0.58% | 62,491 |
| Dec 10, 2025 | 4,315.00 | 4,331.50 | 4,270.35 | 4,295.65 | 4,295.65 | -0.17% | 50,340 |
| Dec 9, 2025 | 4,280.00 | 4,314.95 | 4,187.05 | 4,302.80 | 4,302.80 | 0.43% | 63,148 |
| Dec 8, 2025 | 4,444.65 | 4,445.00 | 4,272.70 | 4,284.25 | 4,284.25 | -3.61% | 117,313 |
| Dec 5, 2025 | 4,520.00 | 4,539.70 | 4,430.85 | 4,444.65 | 4,444.65 | -1.11% | 50,710 |
| Dec 4, 2025 | 4,483.40 | 4,525.00 | 4,425.00 | 4,494.70 | 4,494.70 | 1.33% | 28,045 |
| Dec 3, 2025 | 4,510.90 | 4,526.95 | 4,421.00 | 4,435.85 | 4,435.85 | -1.59% | 27,201 |
| Dec 2, 2025 | 4,525.20 | 4,530.00 | 4,483.00 | 4,507.50 | 4,507.50 | -0.48% | 20,292 |
| Dec 1, 2025 | 4,564.00 | 4,583.10 | 4,501.00 | 4,529.10 | 4,529.10 | -0.29% | 22,862 |
| Nov 28, 2025 | 4,489.90 | 4,549.00 | 4,476.05 | 4,542.35 | 4,542.35 | 1.32% | 52,105 |
| Nov 27, 2025 | 4,538.00 | 4,538.05 | 4,462.00 | 4,483.20 | 4,483.20 | -0.75% | 89,301 |
| Nov 26, 2025 | 4,461.25 | 4,520.00 | 4,450.05 | 4,517.30 | 4,517.30 | 1.71% | 35,075 |
| Nov 25, 2025 | 4,444.15 | 4,476.35 | 4,430.60 | 4,441.45 | 4,441.45 | -0.03% | 65,642 |
| Nov 24, 2025 | 4,205.25 | 4,503.05 | 4,205.25 | 4,443.00 | 4,443.00 | -3.31% | 270,728 |
| Nov 21, 2025 | 4,714.00 | 4,714.05 | 4,584.05 | 4,595.00 | 4,595.00 | -2.56% | 49,857 |
| Nov 20, 2025 | 4,755.20 | 4,777.20 | 4,710.00 | 4,715.95 | 4,715.95 | -0.60% | 40,583 |
| Nov 19, 2025 | 4,787.50 | 4,820.80 | 4,738.00 | 4,744.25 | 4,744.25 | -1.34% | 59,576 |
| Nov 18, 2025 | 4,815.00 | 4,854.85 | 4,790.00 | 4,808.55 | 4,808.55 | 0.15% | 67,999 |
| Nov 17, 2025 | 4,748.15 | 4,820.00 | 4,735.00 | 4,801.20 | 4,801.20 | 1.53% | 22,460 |
| Nov 14, 2025 | 4,750.80 | 4,776.35 | 4,707.35 | 4,728.70 | 4,728.70 | -0.44% | 28,004 |
| Nov 13, 2025 | 4,744.25 | 4,770.30 | 4,641.00 | 4,749.60 | 4,749.60 | 0.05% | 55,679 |
| Nov 12, 2025 | 4,882.60 | 4,920.00 | 4,701.00 | 4,747.05 | 4,747.05 | -2.39% | 176,796 |
| Nov 11, 2025 | 4,799.95 | 4,878.00 | 4,787.05 | 4,863.20 | 4,863.20 | 1.54% | 58,883 |
| Nov 10, 2025 | 4,674.95 | 4,792.95 | 4,642.70 | 4,789.50 | 4,789.50 | 3.51% | 109,282 |
| Nov 7, 2025 | 4,589.50 | 4,638.95 | 4,526.00 | 4,626.95 | 4,626.95 | 0.76% | 24,267 |
| Nov 6, 2025 | 4,664.85 | 4,689.30 | 4,575.00 | 4,592.05 | 4,592.05 | -1.96% | 24,955 |
| Nov 4, 2025 | 4,674.95 | 4,715.00 | 4,672.90 | 4,683.90 | 4,683.90 | -0.21% | 17,364 |
| Nov 3, 2025 | 4,681.45 | 4,711.45 | 4,659.30 | 4,693.90 | 4,693.90 | 0.27% | 116,632 |
| Oct 31, 2025 | 4,640.00 | 4,705.75 | 4,639.90 | 4,681.45 | 4,681.45 | 0.71% | 25,432 |
| Oct 30, 2025 | 4,698.00 | 4,698.05 | 4,625.00 | 4,648.65 | 4,648.65 | -0.97% | 40,036 |
| Oct 29, 2025 | 4,735.00 | 4,747.70 | 4,684.40 | 4,694.00 | 4,694.00 | -0.66% | 60,166 |
| Oct 28, 2025 | 4,759.00 | 4,769.65 | 4,706.25 | 4,725.35 | 4,725.35 | -0.67% | 43,045 |
| Oct 27, 2025 | 4,814.40 | 4,833.10 | 4,752.00 | 4,757.30 | 4,757.30 | -1.17% | 24,463 |
| Oct 24, 2025 | 4,829.95 | 4,864.00 | 4,796.65 | 4,813.45 | 4,813.45 | 0.10% | 31,133 |
| Oct 23, 2025 | 4,872.55 | 4,885.00 | 4,803.00 | 4,808.85 | 4,808.85 | -1.02% | 53,036 |
| Oct 21, 2025 | 4,879.00 | 4,879.00 | 4,851.00 | 4,858.50 | 4,858.50 | 0.02% | 9,234 |