Hindustan Aeronautics Limited (BOM:541154)
India · Delayed Price · Currency is INR 4,757.30
-56.15 (-1.17%)
At close: Oct 27, 2025
Hindustan Aeronautics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 4,915.05 | 4,919.00 | 4,850.00 | 4,857.70 | 4,857.70 | -0.47% | 62,141 |
| Oct 17, 2025 | 4,831.35 | 4,977.60 | 4,831.35 | 4,880.40 | 4,880.40 | 0.31% | 181,475 |
| Oct 16, 2025 | 4,859.80 | 4,887.00 | 4,826.15 | 4,865.10 | 4,865.10 | 0.40% | 70,974 |
| Oct 15, 2025 | 4,730.20 | 4,879.00 | 4,730.20 | 4,845.60 | 4,845.60 | 2.07% | 84,021 |
| Oct 14, 2025 | 4,748.40 | 4,793.95 | 4,730.05 | 4,747.15 | 4,747.15 | 0.04% | 27,096 |
| Oct 13, 2025 | 4,790.20 | 4,819.65 | 4,724.00 | 4,745.20 | 4,745.20 | -1.83% | 62,176 |
| Oct 10, 2025 | 4,835.00 | 4,899.95 | 4,826.75 | 4,833.60 | 4,833.60 | -0.26% | 20,301 |
| Oct 9, 2025 | 4,787.15 | 4,860.20 | 4,744.90 | 4,846.25 | 4,846.25 | 1.24% | 38,519 |
| Oct 8, 2025 | 4,838.05 | 4,858.00 | 4,764.15 | 4,786.85 | 4,786.85 | -1.09% | 45,945 |
| Oct 7, 2025 | 4,843.10 | 4,872.00 | 4,809.35 | 4,839.55 | 4,839.55 | -0.07% | 27,030 |
| Oct 6, 2025 | 4,870.90 | 4,901.75 | 4,832.00 | 4,843.10 | 4,843.10 | -0.57% | 56,703 |
| Oct 3, 2025 | 4,797.95 | 4,875.15 | 4,791.65 | 4,870.90 | 4,870.90 | 1.41% | 40,070 |
| Oct 1, 2025 | 4,744.45 | 4,825.90 | 4,720.15 | 4,803.15 | 4,803.15 | 1.24% | 42,594 |
| Sep 30, 2025 | 4,743.10 | 4,779.00 | 4,722.10 | 4,744.45 | 4,744.45 | 0.07% | 62,529 |
| Sep 29, 2025 | 4,750.00 | 4,834.05 | 4,703.15 | 4,741.35 | 4,741.35 | 0.13% | 62,681 |
| Sep 26, 2025 | 4,839.95 | 4,839.95 | 4,727.10 | 4,735.30 | 4,735.30 | -0.85% | 132,403 |
| Sep 25, 2025 | 4,744.95 | 4,827.95 | 4,713.80 | 4,776.00 | 4,776.00 | 1.11% | 80,236 |
| Sep 24, 2025 | 4,799.95 | 4,815.95 | 4,714.70 | 4,723.45 | 4,723.45 | -1.58% | 25,821 |
| Sep 23, 2025 | 4,819.95 | 4,834.05 | 4,759.05 | 4,799.15 | 4,799.15 | -0.19% | 60,394 |
| Sep 22, 2025 | 4,914.90 | 4,941.85 | 4,797.50 | 4,808.15 | 4,808.15 | -2.17% | 70,690 |
| Sep 19, 2025 | 4,860.00 | 4,929.75 | 4,850.15 | 4,914.90 | 4,914.90 | 1.18% | 135,117 |
| Sep 18, 2025 | 4,860.05 | 4,904.45 | 4,845.45 | 4,857.35 | 4,857.35 | -0.68% | 110,400 |
| Sep 17, 2025 | 4,849.90 | 4,931.80 | 4,836.90 | 4,890.50 | 4,890.50 | 1.06% | 109,562 |
| Sep 16, 2025 | 4,798.95 | 4,843.55 | 4,763.00 | 4,839.20 | 4,839.20 | 0.96% | 74,676 |
| Sep 15, 2025 | 4,793.90 | 4,845.00 | 4,781.00 | 4,793.10 | 4,793.10 | 1.02% | 104,328 |
| Sep 12, 2025 | 4,581.00 | 4,749.90 | 4,580.05 | 4,744.70 | 4,744.70 | 3.59% | 149,242 |
| Sep 11, 2025 | 4,560.00 | 4,634.25 | 4,545.00 | 4,580.25 | 4,580.25 | 0.49% | 173,885 |
| Sep 10, 2025 | 4,465.00 | 4,566.80 | 4,440.00 | 4,557.75 | 4,557.75 | 2.34% | 49,363 |
| Sep 9, 2025 | 4,454.95 | 4,475.00 | 4,429.00 | 4,453.50 | 4,453.50 | 0.24% | 18,328 |
| Sep 8, 2025 | 4,425.00 | 4,467.30 | 4,425.00 | 4,443.00 | 4,443.00 | 0.85% | 37,548 |
| Sep 5, 2025 | 4,449.85 | 4,476.45 | 4,390.00 | 4,405.35 | 4,405.35 | -0.65% | 31,398 |
| Sep 4, 2025 | 4,473.15 | 4,484.85 | 4,424.00 | 4,434.35 | 4,434.35 | -0.37% | 73,855 |
| Sep 3, 2025 | 4,487.95 | 4,487.95 | 4,427.10 | 4,450.90 | 4,450.90 | 0.03% | 86,573 |
| Sep 2, 2025 | 4,444.85 | 4,494.95 | 4,435.00 | 4,449.50 | 4,449.50 | 0.48% | 46,323 |
| Sep 1, 2025 | 4,379.95 | 4,440.00 | 4,324.00 | 4,428.20 | 4,428.20 | 2.18% | 89,621 |
| 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 |