Hindustan Aeronautics Limited (BOM:541154)
India · Delayed Price · Currency is INR 4,300.70
-113.85 (-2.58%)
At close: May 29, 2026
BOM:541154 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 4,312.00 | 4,347.50 | 4,252.00 | 4,327.60 | 4,327.60 | -0.08% | 46,562 |
| May 19, 2026 | 4,326.45 | 4,378.50 | 4,285.95 | 4,330.95 | 4,330.95 | 0.10% | 65,058 |
| May 18, 2026 | 4,349.45 | 4,374.15 | 4,175.00 | 4,326.45 | 4,326.45 | -1.37% | 162,720 |
| May 15, 2026 | 4,619.80 | 4,619.80 | 4,370.00 | 4,386.55 | 4,386.55 | -4.86% | 166,819 |
| May 14, 2026 | 4,697.95 | 4,805.30 | 4,549.40 | 4,610.50 | 4,610.50 | -0.15% | 331,632 |
| May 13, 2026 | 4,531.90 | 4,690.90 | 4,531.90 | 4,617.35 | 4,617.35 | 1.04% | 64,193 |
| May 12, 2026 | 4,720.30 | 4,744.00 | 4,557.80 | 4,569.80 | 4,569.80 | -3.93% | 156,463 |
| May 11, 2026 | 4,786.95 | 4,806.00 | 4,738.10 | 4,756.50 | 4,756.50 | -0.65% | 51,698 |
| May 8, 2026 | 4,798.15 | 4,835.00 | 4,731.60 | 4,787.60 | 4,787.60 | 0.08% | 133,995 |
| May 7, 2026 | 4,635.30 | 4,795.00 | 4,631.00 | 4,783.80 | 4,783.80 | 3.37% | 207,595 |
| May 6, 2026 | 4,615.20 | 4,670.00 | 4,611.00 | 4,627.85 | 4,627.85 | 0.37% | 73,845 |
| May 5, 2026 | 4,560.00 | 4,678.00 | 4,535.05 | 4,610.85 | 4,610.85 | 1.16% | 135,475 |
| May 4, 2026 | 4,384.50 | 4,590.00 | 4,319.00 | 4,558.10 | 4,558.10 | 5.11% | 268,038 |
| Apr 30, 2026 | 4,352.10 | 4,378.95 | 4,290.00 | 4,336.70 | 4,336.70 | -0.35% | 53,578 |
| Apr 29, 2026 | 4,344.20 | 4,398.00 | 4,327.70 | 4,352.10 | 4,352.10 | 0.23% | 111,376 |
| Apr 28, 2026 | 4,310.55 | 4,359.95 | 4,302.90 | 4,341.95 | 4,341.95 | 0.73% | 41,752 |
| Apr 27, 2026 | 4,282.00 | 4,340.90 | 4,282.00 | 4,310.55 | 4,310.55 | 1.08% | 26,012 |
| Apr 24, 2026 | 4,353.00 | 4,380.90 | 4,237.80 | 4,264.35 | 4,264.35 | -2.02% | 31,476 |
| Apr 23, 2026 | 4,409.80 | 4,409.80 | 4,335.00 | 4,352.10 | 4,352.10 | -1.09% | 39,114 |
| Apr 22, 2026 | 4,345.05 | 4,412.00 | 4,331.00 | 4,400.00 | 4,400.00 | 0.99% | 42,218 |
| Apr 21, 2026 | 4,342.65 | 4,402.35 | 4,335.75 | 4,356.95 | 4,356.95 | 0.33% | 41,176 |
| Apr 20, 2026 | 4,400.00 | 4,401.00 | 4,319.85 | 4,342.70 | 4,342.70 | -1.01% | 39,965 |
| Apr 17, 2026 | 4,384.00 | 4,399.50 | 4,345.35 | 4,387.10 | 4,387.10 | 0.51% | 98,638 |
| Apr 16, 2026 | 4,294.90 | 4,387.25 | 4,279.35 | 4,364.95 | 4,364.95 | 2.96% | 262,830 |
| Apr 15, 2026 | 4,179.70 | 4,249.80 | 4,147.00 | 4,239.60 | 4,239.60 | 3.42% | 90,547 |
| Apr 13, 2026 | 4,011.45 | 4,118.45 | 4,011.45 | 4,099.30 | 4,099.30 | -0.31% | 115,084 |
| Apr 10, 2026 | 4,098.40 | 4,136.65 | 4,069.05 | 4,112.25 | 4,112.25 | 1.98% | 81,428 |
| Apr 9, 2026 | 3,904.95 | 4,106.30 | 3,880.50 | 4,032.60 | 4,032.60 | 3.26% | 162,075 |
| Apr 8, 2026 | 3,921.85 | 3,921.85 | 3,837.20 | 3,905.25 | 3,905.25 | 2.79% | 163,130 |
| Apr 7, 2026 | 3,749.85 | 3,820.80 | 3,701.80 | 3,799.30 | 3,799.30 | 1.27% | 52,337 |
| Apr 6, 2026 | 3,732.25 | 3,763.45 | 3,662.00 | 3,751.50 | 3,751.50 | 1.75% | 68,454 |
| Apr 2, 2026 | 3,649.30 | 3,701.50 | 3,551.40 | 3,686.95 | 3,686.95 | 0.44% | 129,829 |
| Apr 1, 2026 | 3,586.30 | 3,690.00 | 3,545.25 | 3,670.75 | 3,670.75 | 5.29% | 153,599 |
| Mar 30, 2026 | 3,561.80 | 3,615.60 | 3,479.20 | 3,486.45 | 3,486.45 | -2.82% | 143,949 |
| 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 |