Hindustan Aeronautics Limited (BOM:541154)
India · Delayed Price · Currency is INR 4,646.15
+66.20 (1.45%)
At close: Jul 31, 2026
BOM:541154 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,589.95 | 4,668.95 | 4,589.90 | 4,646.15 | 4,646.15 | 1.45% | 52,154 |
| Jul 30, 2026 | 4,580.00 | 4,594.10 | 4,540.00 | 4,579.95 | 4,579.95 | -0.22% | 16,354 |
| Jul 29, 2026 | 4,603.80 | 4,618.85 | 4,535.00 | 4,590.00 | 4,590.00 | -0.18% | 68,616 |
| Jul 28, 2026 | 4,649.55 | 4,649.55 | 4,502.00 | 4,598.25 | 4,598.25 | -0.41% | 32,324 |
| Jul 27, 2026 | 4,599.95 | 4,644.00 | 4,577.10 | 4,617.05 | 4,617.05 | 1.05% | 36,408 |
| Jul 24, 2026 | 4,564.50 | 4,597.80 | 4,520.10 | 4,569.15 | 4,569.15 | -0.50% | 32,430 |
| Jul 23, 2026 | 4,574.90 | 4,600.00 | 4,545.60 | 4,592.05 | 4,592.05 | 0.29% | 54,339 |
| Jul 22, 2026 | 4,589.90 | 4,627.00 | 4,549.50 | 4,578.95 | 4,578.95 | -0.05% | 75,035 |
| Jul 21, 2026 | 4,488.00 | 4,593.70 | 4,461.00 | 4,581.25 | 4,581.25 | 1.93% | 69,759 |
| Jul 20, 2026 | 4,520.00 | 4,520.00 | 4,461.20 | 4,494.35 | 4,494.35 | -0.11% | 21,804 |
| Jul 17, 2026 | 4,411.30 | 4,509.00 | 4,411.30 | 4,499.30 | 4,499.30 | 1.51% | 33,396 |
| Jul 16, 2026 | 4,421.00 | 4,458.45 | 4,394.00 | 4,432.40 | 4,432.40 | 0.29% | 45,872 |
| Jul 15, 2026 | 4,439.05 | 4,483.00 | 4,415.00 | 4,419.80 | 4,419.80 | -0.50% | 42,623 |
| Jul 14, 2026 | 4,480.00 | 4,500.10 | 4,392.25 | 4,441.95 | 4,441.95 | -1.55% | 60,323 |
| Jul 13, 2026 | 4,505.65 | 4,520.00 | 4,440.00 | 4,512.05 | 4,512.05 | 0.12% | 32,491 |
| Jul 10, 2026 | 4,427.75 | 4,523.55 | 4,396.10 | 4,506.55 | 4,506.55 | 2.99% | 56,877 |
| Jul 9, 2026 | 4,350.05 | 4,397.95 | 4,333.00 | 4,375.80 | 4,375.80 | 0.27% | 113,512 |
| Jul 8, 2026 | 4,398.05 | 4,432.00 | 4,306.25 | 4,364.00 | 4,364.00 | -0.82% | 68,590 |
| Jul 7, 2026 | 4,444.00 | 4,444.00 | 4,375.75 | 4,399.95 | 4,399.95 | -0.90% | 15,916 |
| Jul 6, 2026 | 4,448.80 | 4,497.00 | 4,428.00 | 4,439.90 | 4,439.90 | 0.26% | 27,063 |
| Jul 3, 2026 | 4,460.00 | 4,500.00 | 4,421.60 | 4,428.20 | 4,428.20 | -0.12% | 27,713 |
| Jul 2, 2026 | 4,454.65 | 4,459.15 | 4,410.15 | 4,433.70 | 4,433.70 | 0.01% | 20,687 |
| Jul 1, 2026 | 4,378.00 | 4,463.00 | 4,378.00 | 4,433.35 | 4,433.35 | 1.07% | 42,311 |
| Jun 30, 2026 | 4,351.55 | 4,421.15 | 4,328.95 | 4,386.30 | 4,386.30 | 0.97% | 82,788 |
| Jun 29, 2026 | 4,355.30 | 4,375.00 | 4,272.00 | 4,344.30 | 4,344.30 | -0.57% | 52,140 |
| Jun 25, 2026 | 4,377.15 | 4,409.80 | 4,351.95 | 4,369.10 | 4,369.10 | 0.03% | 43,036 |
| Jun 24, 2026 | 4,499.75 | 4,502.00 | 4,312.40 | 4,367.95 | 4,367.95 | -2.93% | 58,164 |
| Jun 23, 2026 | 4,524.15 | 4,534.15 | 4,445.05 | 4,499.80 | 4,499.80 | -0.38% | 84,660 |
| Jun 22, 2026 | 4,449.40 | 4,529.45 | 4,386.10 | 4,517.10 | 4,517.10 | 2.47% | 37,625 |
| Jun 19, 2026 | 4,418.35 | 4,434.90 | 4,387.00 | 4,408.05 | 4,408.05 | -0.07% | 28,510 |
| Jun 18, 2026 | 4,480.00 | 4,481.10 | 4,387.50 | 4,411.25 | 4,411.25 | -1.10% | 43,581 |
| Jun 17, 2026 | 4,270.35 | 4,485.00 | 4,270.35 | 4,460.35 | 4,460.35 | 4.79% | 133,065 |
| Jun 16, 2026 | 4,300.00 | 4,310.40 | 4,241.00 | 4,256.45 | 4,256.45 | -0.66% | 62,760 |
| Jun 15, 2026 | 4,225.05 | 4,344.00 | 4,204.15 | 4,284.90 | 4,284.90 | 2.19% | 115,744 |
| Jun 12, 2026 | 4,224.95 | 4,224.95 | 4,165.75 | 4,193.25 | 4,193.25 | 0.52% | 27,015 |
| Jun 11, 2026 | 4,185.45 | 4,224.25 | 4,160.10 | 4,171.50 | 4,171.50 | -1.05% | 32,527 |
| Jun 10, 2026 | 4,270.30 | 4,319.95 | 4,195.55 | 4,215.80 | 4,215.80 | -1.16% | 48,254 |
| Jun 9, 2026 | 4,233.65 | 4,271.30 | 4,189.50 | 4,265.15 | 4,265.15 | 0.63% | 51,080 |
| Jun 8, 2026 | 4,197.50 | 4,285.15 | 4,149.50 | 4,238.65 | 4,238.65 | 0.52% | 42,425 |
| Jun 5, 2026 | 4,210.85 | 4,262.00 | 4,206.05 | 4,216.75 | 4,216.75 | 0.60% | 52,704 |
| Jun 4, 2026 | 4,262.00 | 4,297.45 | 4,177.15 | 4,191.50 | 4,191.50 | -1.67% | 33,449 |
| Jun 3, 2026 | 4,299.00 | 4,299.00 | 4,211.00 | 4,262.55 | 4,262.55 | -0.35% | 23,817 |
| Jun 2, 2026 | 4,200.50 | 4,293.30 | 4,177.05 | 4,277.65 | 4,277.65 | 0.50% | 58,890 |
| Jun 1, 2026 | 4,315.20 | 4,341.40 | 4,235.00 | 4,256.20 | 4,256.20 | -1.03% | 29,068 |
| May 29, 2026 | 4,400.30 | 4,416.15 | 4,255.05 | 4,300.70 | 4,300.70 | -2.58% | 222,958 |
| May 27, 2026 | 4,428.10 | 4,474.00 | 4,403.45 | 4,414.55 | 4,414.55 | -0.30% | 58,258 |
| May 26, 2026 | 4,410.25 | 4,448.00 | 4,395.00 | 4,428.05 | 4,428.05 | 0.04% | 68,169 |
| May 25, 2026 | 4,390.00 | 4,438.35 | 4,385.50 | 4,426.20 | 4,426.20 | 1.29% | 72,463 |
| May 22, 2026 | 4,375.00 | 4,426.40 | 4,346.90 | 4,369.80 | 4,369.80 | 0.06% | 33,103 |
| May 21, 2026 | 4,355.10 | 4,420.00 | 4,345.00 | 4,367.30 | 4,367.30 | 0.92% | 58,496 |