Hindustan Aeronautics Limited (BOM:541154)
India · Delayed Price · Currency is INR 4,738.50
-79.50 (-1.65%)
At close: Oct 7, 2026
BOM:541154 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4,800.05 | 4,822.80 | 4,732.40 | 4,738.50 | 4,738.50 | -1.65% | 266,709 |
| Oct 6, 2026 | 4,678.00 | 4,834.80 | 4,678.00 | 4,818.00 | 4,818.00 | 3.16% | 279,147 |
| Oct 5, 2026 | 4,603.00 | 4,685.90 | 4,603.00 | 4,670.40 | 4,670.40 | 1.20% | 42,880 |
| Oct 1, 2026 | 4,668.00 | 4,700.05 | 4,560.10 | 4,614.95 | 4,614.95 | -0.87% | 69,927 |
| Sep 30, 2026 | 4,630.10 | 4,701.40 | 4,616.80 | 4,655.50 | 4,655.50 | -0.31% | 156,245 |
| Sep 29, 2026 | 4,720.00 | 4,720.00 | 4,657.45 | 4,670.00 | 4,670.00 | -1.46% | 83,337 |
| Sep 28, 2026 | 4,777.05 | 4,781.20 | 4,720.80 | 4,739.00 | 4,739.00 | -1.27% | 60,098 |
| Sep 25, 2026 | 4,770.00 | 4,819.40 | 4,760.45 | 4,800.00 | 4,800.00 | 0.47% | 35,036 |
| Sep 24, 2026 | 4,814.90 | 4,846.00 | 4,776.00 | 4,777.50 | 4,777.50 | -1.00% | 16,472 |
| Sep 23, 2026 | 4,810.00 | 4,850.00 | 4,801.30 | 4,826.00 | 4,826.00 | 0.69% | 13,409 |
| Sep 22, 2026 | 4,847.90 | 4,878.00 | 4,776.15 | 4,793.00 | 4,793.00 | -0.75% | 71,022 |
| Sep 21, 2026 | 4,850.00 | 4,889.80 | 4,826.10 | 4,829.00 | 4,829.00 | 0.58% | 174,318 |
| Sep 18, 2026 | 4,809.70 | 4,887.25 | 4,781.50 | 4,801.00 | 4,801.00 | 0.51% | 76,346 |
| Sep 17, 2026 | 4,709.15 | 4,799.85 | 4,690.00 | 4,776.50 | 4,776.50 | 1.82% | 32,815 |
| Sep 16, 2026 | 4,693.70 | 4,709.00 | 4,616.00 | 4,690.90 | 4,690.90 | -0.06% | 109,450 |
| Sep 15, 2026 | 4,920.00 | 4,932.85 | 4,680.00 | 4,693.70 | 4,693.70 | -4.19% | 59,537 |
| 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% | 309,008 |
| 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% | 43,234 |
| 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 |