Hindustan Aeronautics Limited (BOM:541154)
India · Delayed Price · Currency is INR 4,898.75
-56.25 (-1.14%)
At close: Sep 11, 2026
BOM:541154 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,906.45 | 4,930.00 | 4,861.65 | 4,898.75 | 4,898.75 | -1.14% | 165,959 |
| Sep 10, 2026 | 5,007.10 | 5,052.85 | 4,915.85 | 4,955.00 | 4,955.00 | -1.04% | 90,236 |
| Sep 9, 2026 | 5,031.75 | 5,097.40 | 5,004.50 | 5,007.00 | 5,007.00 | -0.44% | 309,002 |
| Sep 8, 2026 | 4,905.00 | 5,070.00 | 4,905.00 | 5,029.00 | 5,029.00 | 3.56% | 269,581 |
| Sep 7, 2026 | 4,894.35 | 4,910.00 | 4,840.00 | 4,856.20 | 4,856.20 | 0.13% | 58,646 |
| Sep 4, 2026 | 4,820.05 | 4,934.95 | 4,820.05 | 4,850.00 | 4,850.00 | 1.47% | 111,112 |
| Sep 3, 2026 | 4,799.95 | 4,809.95 | 4,752.00 | 4,779.95 | 4,779.95 | 0.04% | 22,602 |
| Sep 2, 2026 | 4,775.35 | 4,792.80 | 4,708.00 | 4,778.00 | 4,778.00 | -0.71% | 45,960 |
| Sep 1, 2026 | 4,804.00 | 4,818.85 | 4,771.70 | 4,812.00 | 4,812.00 | 0.35% | 32,139 |
| Aug 31, 2026 | 4,845.00 | 4,845.00 | 4,779.00 | 4,795.05 | 4,795.05 | -1.03% | 36,606 |
| Aug 28, 2026 | 4,887.95 | 4,888.00 | 4,815.60 | 4,845.00 | 4,845.00 | -0.31% | 22,026 |
| Aug 27, 2026 | 4,899.90 | 4,930.00 | 4,860.10 | 4,860.10 | 4,860.10 | -0.61% | 44,385 |
| Aug 26, 2026 | 4,890.00 | 4,936.55 | 4,873.95 | 4,890.00 | 4,890.00 | - | 21,690 |
| Aug 25, 2026 | 4,899.90 | 4,899.90 | 4,806.00 | 4,890.00 | 4,890.00 | -0.20% | 32,746 |
| Aug 24, 2026 | 4,999.95 | 4,999.95 | 4,860.00 | 4,900.00 | 4,900.00 | -1.76% | 43,161 |
| Aug 21, 2026 | 4,995.00 | 5,091.00 | 4,970.70 | 4,988.00 | 4,988.00 | -0.14% | 93,213 |
| Aug 20, 2026 | 5,044.00 | 5,054.00 | 4,975.00 | 4,995.00 | 4,995.00 | -0.30% | 37,899 |
| Aug 19, 2026 | 5,098.90 | 5,100.00 | 5,002.75 | 5,010.00 | 5,010.00 | -1.75% | 65,096 |
| Aug 18, 2026 | 5,099.75 | 5,120.00 | 5,037.80 | 5,099.30 | 5,099.30 | 0.98% | 58,609 |
| Aug 17, 2026 | 5,050.00 | 5,149.90 | 5,049.95 | 5,050.00 | 5,050.00 | 0.69% | 107,747 |
| Aug 14, 2026 | 4,944.95 | 5,045.00 | 4,923.05 | 5,015.50 | 5,015.50 | 1.71% | 53,884 |
| Aug 13, 2026 | 5,044.20 | 5,048.00 | 4,913.30 | 4,941.05 | 4,931.05 | -0.38% | 112,436 |
| Aug 12, 2026 | 4,900.05 | 5,054.40 | 4,801.50 | 4,960.00 | 4,949.96 | 1.22% | 207,013 |
| Aug 11, 2026 | 4,928.10 | 4,963.50 | 4,858.00 | 4,900.00 | 4,890.08 | -0.41% | 29,014 |
| Aug 10, 2026 | 4,910.00 | 4,958.95 | 4,895.30 | 4,920.00 | 4,910.04 | 0.20% | 54,639 |
| Aug 7, 2026 | 4,900.85 | 4,975.00 | 4,877.00 | 4,910.00 | 4,900.06 | -0.28% | 153,086 |
| Aug 6, 2026 | 4,676.00 | 4,947.00 | 4,676.00 | 4,924.00 | 4,914.03 | 6.66% | 331,941 |
| Aug 5, 2026 | 4,638.30 | 4,670.30 | 4,603.05 | 4,616.50 | 4,607.16 | -0.46% | 60,710 |
| Aug 4, 2026 | 4,680.00 | 4,716.60 | 4,623.75 | 4,638.00 | 4,628.61 | -0.47% | 36,304 |
| Aug 3, 2026 | 4,650.00 | 4,699.95 | 4,647.85 | 4,660.10 | 4,650.67 | 0.30% | 26,421 |
| Jul 31, 2026 | 4,589.95 | 4,668.95 | 4,589.90 | 4,646.15 | 4,636.75 | 1.45% | 52,154 |
| Jul 30, 2026 | 4,580.00 | 4,594.10 | 4,540.00 | 4,579.95 | 4,570.68 | -0.22% | 16,354 |
| Jul 29, 2026 | 4,603.80 | 4,618.85 | 4,535.00 | 4,590.00 | 4,580.71 | -0.18% | 68,616 |
| Jul 28, 2026 | 4,649.55 | 4,649.55 | 4,502.00 | 4,598.25 | 4,588.94 | -0.41% | 32,324 |
| Jul 27, 2026 | 4,599.95 | 4,644.00 | 4,577.10 | 4,617.05 | 4,607.71 | 1.05% | 36,408 |
| Jul 24, 2026 | 4,564.50 | 4,597.80 | 4,520.10 | 4,569.15 | 4,559.90 | -0.50% | 32,430 |
| Jul 23, 2026 | 4,574.90 | 4,600.00 | 4,545.60 | 4,592.05 | 4,582.76 | 0.29% | 54,339 |
| Jul 22, 2026 | 4,589.90 | 4,627.00 | 4,549.50 | 4,578.95 | 4,569.68 | -0.05% | 75,035 |
| Jul 21, 2026 | 4,488.00 | 4,593.70 | 4,461.00 | 4,581.25 | 4,571.98 | 1.93% | 69,759 |
| Jul 20, 2026 | 4,520.00 | 4,520.00 | 4,461.20 | 4,494.35 | 4,485.25 | -0.11% | 21,804 |
| Jul 17, 2026 | 4,411.30 | 4,509.00 | 4,411.30 | 4,499.30 | 4,490.19 | 1.51% | 33,396 |
| Jul 16, 2026 | 4,421.00 | 4,458.45 | 4,394.00 | 4,432.40 | 4,423.43 | 0.29% | 45,872 |
| Jul 15, 2026 | 4,439.05 | 4,483.00 | 4,415.00 | 4,419.80 | 4,410.85 | -0.50% | 42,623 |
| Jul 14, 2026 | 4,480.00 | 4,500.10 | 4,392.25 | 4,441.95 | 4,432.96 | -1.55% | 60,323 |
| Jul 13, 2026 | 4,505.65 | 4,520.00 | 4,440.00 | 4,512.05 | 4,502.92 | 0.12% | 32,491 |
| Jul 10, 2026 | 4,427.75 | 4,523.55 | 4,396.10 | 4,506.55 | 4,497.43 | 2.99% | 56,877 |
| Jul 9, 2026 | 4,350.05 | 4,397.95 | 4,333.00 | 4,375.80 | 4,366.94 | 0.27% | 113,512 |
| Jul 8, 2026 | 4,398.05 | 4,432.00 | 4,306.25 | 4,364.00 | 4,355.17 | -0.82% | 68,590 |
| Jul 7, 2026 | 4,444.00 | 4,444.00 | 4,375.75 | 4,399.95 | 4,391.05 | -0.90% | 15,916 |
| Jul 6, 2026 | 4,448.80 | 4,497.00 | 4,428.00 | 4,439.90 | 4,430.91 | 0.26% | 27,063 |