Skip to main content
logo
Hindustan Aeronautics Limited (BOM:541154)
India flag India · Delayed Price · Currency is INR
4,512.05
+5.50 (0.12%)
At close: Jul 13, 2026

BOM:541154 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20264,427.754,523.554,396.104,506.554,506.552.99%56,877
Jul 9, 20264,350.054,397.954,333.004,375.804,375.800.27%113,512
Jul 8, 20264,398.054,432.004,306.254,364.004,364.00-0.82%68,590
Jul 7, 20264,444.004,444.004,375.754,399.954,399.95-0.90%15,916
Jul 6, 20264,448.804,497.004,428.004,439.904,439.900.26%27,063
Jul 3, 20264,460.004,500.004,421.604,428.204,428.20-0.12%27,713
Jul 2, 20264,454.654,459.154,410.154,433.704,433.700.01%20,687
Jul 1, 20264,378.004,463.004,378.004,433.354,433.351.07%42,311
Jun 30, 20264,351.554,421.154,328.954,386.304,386.300.97%82,788
Jun 29, 20264,355.304,375.004,272.004,344.304,344.30-0.57%52,140
Jun 25, 20264,377.154,409.804,351.954,369.104,369.100.03%43,036
Jun 24, 20264,499.754,502.004,312.404,367.954,367.95-2.93%58,164
Jun 23, 20264,524.154,534.154,445.054,499.804,499.80-0.38%84,660
Jun 22, 20264,449.404,529.454,386.104,517.104,517.102.47%37,625
Jun 19, 20264,418.354,434.904,387.004,408.054,408.05-0.07%28,510
Jun 18, 20264,480.004,481.104,387.504,411.254,411.25-1.10%43,581
Jun 17, 20264,270.354,485.004,270.354,460.354,460.354.79%133,065
Jun 16, 20264,300.004,310.404,241.004,256.454,256.45-0.66%62,760
Jun 15, 20264,225.054,344.004,204.154,284.904,284.902.19%115,744
Jun 12, 20264,224.954,224.954,165.754,193.254,193.250.52%27,015
Jun 11, 20264,185.454,224.254,160.104,171.504,171.50-1.05%32,527
Jun 10, 20264,270.304,319.954,195.554,215.804,215.80-1.16%48,254
Jun 9, 20264,233.654,271.304,189.504,265.154,265.150.63%51,080
Jun 8, 20264,197.504,285.154,149.504,238.654,238.650.52%42,425
Jun 5, 20264,210.854,262.004,206.054,216.754,216.750.60%52,704
Jun 4, 20264,262.004,297.454,177.154,191.504,191.50-1.67%33,449
Jun 3, 20264,299.004,299.004,211.004,262.554,262.55-0.35%23,817
Jun 2, 20264,200.504,293.304,177.054,277.654,277.650.50%58,890
Jun 1, 20264,315.204,341.404,235.004,256.204,256.20-1.03%29,068
May 29, 20264,400.304,416.154,255.054,300.704,300.70-2.58%222,958
May 27, 20264,428.104,474.004,403.454,414.554,414.55-0.30%58,258
May 26, 20264,410.254,448.004,395.004,428.054,428.050.04%68,169
May 25, 20264,390.004,438.354,385.504,426.204,426.201.29%72,463
May 22, 20264,375.004,426.404,346.904,369.804,369.800.06%33,103
May 21, 20264,355.104,420.004,345.004,367.304,367.300.92%58,496
May 20, 20264,312.004,347.504,252.004,327.604,327.60-0.08%46,562
May 19, 20264,326.454,378.504,285.954,330.954,330.950.10%65,058
May 18, 20264,349.454,374.154,175.004,326.454,326.45-1.37%162,720
May 15, 20264,619.804,619.804,370.004,386.554,386.55-4.86%166,819
May 14, 20264,697.954,805.304,549.404,610.504,610.50-0.15%331,632
May 13, 20264,531.904,690.904,531.904,617.354,617.351.04%64,193
May 12, 20264,720.304,744.004,557.804,569.804,569.80-3.93%156,463
May 11, 20264,786.954,806.004,738.104,756.504,756.50-0.65%51,698
May 8, 20264,798.154,835.004,731.604,787.604,787.600.08%133,995
May 7, 20264,635.304,795.004,631.004,783.804,783.803.37%207,595
May 6, 20264,615.204,670.004,611.004,627.854,627.850.37%73,845
May 5, 20264,560.004,678.004,535.054,610.854,610.851.16%135,475
May 4, 20264,384.504,590.004,319.004,558.104,558.105.11%268,038
Apr 30, 20264,352.104,378.954,290.004,336.704,336.70-0.35%53,578
Apr 29, 20264,344.204,398.004,327.704,352.104,352.100.23%111,376