Hindustan Aeronautics Limited (BOM:541154)
India · Delayed Price · Currency is INR 3,486.45
-101.05 (-2.82%)
At close: Mar 30, 2026
BOM:541154 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,661.15 | 3,664.00 | 3,576.40 | 3,587.50 | 3,587.50 | -2.25% | 187,110 |
| Mar 25, 2026 | 3,719.05 | 3,730.00 | 3,660.15 | 3,670.05 | 3,670.05 | 0.50% | 52,049 |
| Mar 24, 2026 | 3,727.55 | 3,727.55 | 3,620.90 | 3,651.85 | 3,651.85 | 0.53% | 55,179 |
| Mar 23, 2026 | 3,751.10 | 3,754.55 | 3,610.00 | 3,632.45 | 3,632.45 | -3.98% | 187,033 |
| Mar 20, 2026 | 3,829.95 | 3,881.60 | 3,776.75 | 3,783.10 | 3,783.10 | -0.49% | 54,287 |
| Mar 19, 2026 | 3,944.00 | 3,944.00 | 3,789.30 | 3,801.55 | 3,801.55 | -4.02% | 45,952 |
| Mar 18, 2026 | 3,973.00 | 3,988.30 | 3,945.50 | 3,960.95 | 3,960.95 | 0.07% | 62,335 |
| Mar 17, 2026 | 3,915.20 | 3,973.90 | 3,892.30 | 3,958.00 | 3,958.00 | 1.14% | 57,207 |
| Mar 16, 2026 | 3,914.40 | 3,938.00 | 3,841.70 | 3,913.55 | 3,913.55 | -0.02% | 77,631 |
| Mar 13, 2026 | 4,000.00 | 4,004.95 | 3,891.70 | 3,914.40 | 3,914.40 | -2.42% | 57,296 |
| Mar 12, 2026 | 3,950.70 | 4,033.25 | 3,940.90 | 4,011.50 | 4,011.50 | 0.15% | 74,342 |
| Mar 11, 2026 | 4,039.10 | 4,102.00 | 3,977.00 | 4,005.35 | 4,005.35 | -0.84% | 49,775 |
| Mar 10, 2026 | 4,025.00 | 4,059.00 | 3,920.00 | 4,039.10 | 4,039.10 | 1.25% | 114,299 |
| Mar 9, 2026 | 4,029.95 | 4,029.95 | 3,925.00 | 3,989.20 | 3,989.20 | -0.87% | 130,249 |
| Mar 6, 2026 | 3,874.95 | 4,039.90 | 3,855.05 | 4,024.10 | 4,024.10 | 3.38% | 201,402 |
| Mar 5, 2026 | 3,872.00 | 3,946.95 | 3,842.15 | 3,892.50 | 3,892.50 | 0.47% | 340,779 |
| Mar 4, 2026 | 3,977.50 | 3,977.50 | 3,862.00 | 3,874.35 | 3,874.35 | -1.96% | 222,988 |
| Mar 2, 2026 | 3,738.05 | 3,982.60 | 3,738.05 | 3,951.75 | 3,951.75 | 0.96% | 184,660 |
| Feb 27, 2026 | 4,008.50 | 4,008.50 | 3,900.00 | 3,914.00 | 3,914.00 | -2.36% | 102,212 |
| Feb 26, 2026 | 4,000.00 | 4,019.00 | 3,987.00 | 4,008.55 | 4,008.55 | 0.60% | 105,425 |
| Feb 25, 2026 | 3,960.05 | 4,002.25 | 3,957.00 | 3,984.45 | 3,984.45 | 0.79% | 174,647 |
| Feb 24, 2026 | 4,014.95 | 4,032.25 | 3,936.00 | 3,953.05 | 3,953.05 | -1.77% | 132,411 |
| Feb 23, 2026 | 4,150.00 | 4,150.00 | 3,975.80 | 4,024.15 | 4,024.15 | -3.56% | 338,967 |
| Feb 20, 2026 | 4,132.80 | 4,213.50 | 4,124.85 | 4,172.80 | 4,172.80 | 0.98% | 71,609 |
| Feb 19, 2026 | 4,254.85 | 4,268.55 | 4,105.25 | 4,132.30 | 4,132.30 | -2.81% | 73,881 |
| Feb 18, 2026 | 4,239.00 | 4,267.75 | 4,184.55 | 4,251.90 | 4,251.90 | 0.11% | 49,529 |
| Feb 17, 2026 | 4,226.05 | 4,295.00 | 4,225.00 | 4,247.40 | 4,212.40 | 0.51% | 56,145 |
| Feb 16, 2026 | 4,238.90 | 4,238.90 | 4,170.00 | 4,226.05 | 4,191.23 | 0.32% | 358,831 |
| Feb 13, 2026 | 4,199.80 | 4,261.50 | 4,156.05 | 4,212.75 | 4,178.04 | 1.30% | 239,958 |
| Feb 12, 2026 | 4,133.00 | 4,190.00 | 4,085.00 | 4,158.65 | 4,124.38 | 0.64% | 259,207 |
| Feb 11, 2026 | 4,190.00 | 4,190.00 | 4,098.15 | 4,132.15 | 4,098.10 | -0.89% | 82,396 |
| Feb 10, 2026 | 4,139.05 | 4,191.65 | 4,138.60 | 4,169.35 | 4,134.99 | 1.04% | 73,260 |
| Feb 9, 2026 | 4,068.10 | 4,149.95 | 4,015.00 | 4,126.45 | 4,092.45 | 1.43% | 153,265 |
| Feb 6, 2026 | 4,034.55 | 4,072.95 | 3,985.05 | 4,068.10 | 4,034.58 | 0.82% | 131,403 |
| Feb 5, 2026 | 4,139.95 | 4,139.95 | 3,952.00 | 4,034.85 | 4,001.60 | -4.32% | 405,262 |
| Feb 4, 2026 | 4,429.80 | 4,429.80 | 4,100.15 | 4,216.95 | 4,182.20 | -5.70% | 462,101 |
| Feb 3, 2026 | 4,498.95 | 4,600.00 | 4,410.00 | 4,471.95 | 4,435.10 | 3.11% | 233,715 |
| Feb 2, 2026 | 4,432.65 | 4,453.30 | 4,210.00 | 4,337.25 | 4,301.51 | -0.94% | 260,202 |
| Feb 1, 2026 | 4,669.65 | 4,712.60 | 4,165.00 | 4,378.25 | 4,342.17 | -5.19% | 393,094 |
| Jan 30, 2026 | 4,616.05 | 4,634.95 | 4,541.00 | 4,617.85 | 4,579.80 | 0.34% | 108,720 |
| Jan 29, 2026 | 4,655.00 | 4,670.00 | 4,551.45 | 4,602.05 | 4,564.13 | -0.51% | 119,240 |
| Jan 28, 2026 | 4,355.45 | 4,637.85 | 4,355.45 | 4,625.80 | 4,587.68 | 6.30% | 155,940 |
| Jan 27, 2026 | 4,359.95 | 4,378.45 | 4,271.55 | 4,351.85 | 4,315.99 | 1.06% | 74,999 |
| Jan 23, 2026 | 4,375.80 | 4,375.80 | 4,294.70 | 4,306.15 | 4,270.67 | -1.07% | 61,336 |
| Jan 22, 2026 | 4,300.00 | 4,366.00 | 4,294.90 | 4,352.85 | 4,316.98 | 2.18% | 78,911 |
| Jan 21, 2026 | 4,310.20 | 4,339.25 | 4,235.00 | 4,260.10 | 4,225.00 | -2.10% | 49,973 |
| Jan 20, 2026 | 4,503.55 | 4,527.80 | 4,329.75 | 4,351.35 | 4,315.49 | -3.38% | 104,787 |
| Jan 19, 2026 | 4,410.35 | 4,515.95 | 4,410.35 | 4,503.55 | 4,466.44 | 1.69% | 121,649 |
| Jan 16, 2026 | 4,466.55 | 4,484.85 | 4,369.05 | 4,428.75 | 4,392.26 | -0.82% | 107,240 |
| Jan 14, 2026 | 4,450.50 | 4,501.00 | 4,423.20 | 4,465.25 | 4,428.45 | 0.33% | 41,970 |