Hindustan Aeronautics Limited (NSE:HAL)
India · Delayed Price · Currency is INR 4,438.70
-95.20 (-2.10%)
Aug 1, 2025, 3:30 PM IST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,533.90 | 4,540.90 | 4,428.00 | 4,438.70 | 4,438.70 | -2.10% | 649,053 |
| Jul 31, 2025 | 4,464.00 | 4,577.40 | 4,464.00 | 4,533.90 | 4,533.90 | -0.24% | 770,343 |
| Jul 30, 2025 | 4,525.00 | 4,560.00 | 4,500.90 | 4,545.00 | 4,545.00 | 1.04% | 727,643 |
| Jul 29, 2025 | 4,470.10 | 4,519.00 | 4,401.00 | 4,498.00 | 4,498.00 | -0.19% | 1,431,472 |
| Jul 28, 2025 | 4,549.90 | 4,595.00 | 4,476.50 | 4,506.60 | 4,506.60 | -1.01% | 689,011 |
| Jul 25, 2025 | 4,680.00 | 4,680.10 | 4,543.10 | 4,552.70 | 4,552.70 | -2.73% | 973,552 |
| Jul 24, 2025 | 4,715.80 | 4,746.20 | 4,670.00 | 4,680.60 | 4,680.60 | -0.75% | 861,599 |
| Jul 23, 2025 | 4,771.00 | 4,779.50 | 4,666.00 | 4,715.80 | 4,715.80 | -0.89% | 866,289 |
| Jul 22, 2025 | 4,775.00 | 4,809.90 | 4,748.10 | 4,758.20 | 4,758.20 | 0.15% | 908,904 |
| Jul 21, 2025 | 4,651.70 | 4,758.10 | 4,633.00 | 4,751.00 | 4,751.00 | 2.13% | 1,126,412 |
| Jul 18, 2025 | 4,804.80 | 4,808.90 | 4,643.30 | 4,651.70 | 4,651.70 | -2.87% | 1,677,004 |
| Jul 17, 2025 | 4,875.00 | 4,889.00 | 4,780.00 | 4,789.30 | 4,789.30 | -1.69% | 886,157 |
| Jul 16, 2025 | 4,898.00 | 4,903.00 | 4,852.00 | 4,871.60 | 4,871.60 | -0.51% | 571,414 |
| Jul 15, 2025 | 4,899.00 | 4,932.00 | 4,882.00 | 4,896.80 | 4,896.80 | 0.22% | 753,058 |
| Jul 14, 2025 | 4,866.10 | 4,915.00 | 4,840.00 | 4,886.20 | 4,886.20 | 0.41% | 831,409 |
| Jul 11, 2025 | 4,881.00 | 4,920.00 | 4,819.70 | 4,866.10 | 4,866.10 | -1.01% | 1,091,444 |
| Jul 10, 2025 | 5,007.40 | 5,034.00 | 4,890.20 | 4,915.60 | 4,915.60 | -1.83% | 1,330,883 |
| Jul 9, 2025 | 5,012.00 | 5,065.00 | 4,993.80 | 5,007.40 | 5,007.40 | 0.10% | 750,110 |
| Jul 8, 2025 | 5,010.00 | 5,049.80 | 4,966.50 | 5,002.50 | 5,002.50 | -0.20% | 940,950 |
| Jul 7, 2025 | 4,994.00 | 5,048.60 | 4,955.00 | 5,012.60 | 5,012.60 | 0.39% | 967,116 |
| Jul 4, 2025 | 4,955.00 | 5,020.00 | 4,943.80 | 4,993.20 | 4,993.20 | 1.26% | 1,700,709 |
| Jul 3, 2025 | 4,881.00 | 4,971.80 | 4,881.00 | 4,931.20 | 4,931.20 | 0.67% | 1,120,740 |
| Jul 2, 2025 | 4,912.20 | 4,939.70 | 4,845.00 | 4,898.30 | 4,898.30 | -0.28% | 819,887 |
| Jul 1, 2025 | 4,877.90 | 4,955.00 | 4,877.00 | 4,912.20 | 4,912.20 | 0.87% | 1,332,940 |
| Jun 30, 2025 | 4,910.00 | 4,920.00 | 4,845.00 | 4,869.80 | 4,869.80 | -0.57% | 985,412 |
| Jun 27, 2025 | 4,835.00 | 4,905.20 | 4,828.50 | 4,897.90 | 4,897.90 | 1.68% | 1,454,498 |
| Jun 26, 2025 | 4,816.80 | 4,852.50 | 4,795.10 | 4,817.10 | 4,817.10 | 0.51% | 1,293,102 |
| Jun 25, 2025 | 4,900.00 | 4,900.00 | 4,785.00 | 4,792.70 | 4,792.70 | -1.92% | 2,084,409 |
| Jun 24, 2025 | 5,050.00 | 5,051.80 | 4,875.00 | 4,886.50 | 4,886.50 | -2.82% | 2,435,417 |
| Jun 23, 2025 | 4,973.10 | 5,060.00 | 4,973.00 | 5,028.20 | 5,028.20 | 1.11% | 1,864,791 |
| Jun 20, 2025 | 4,910.00 | 4,983.00 | 4,853.00 | 4,973.10 | 4,973.10 | 1.44% | 1,902,384 |
| Jun 19, 2025 | 5,020.00 | 5,031.50 | 4,844.00 | 4,902.30 | 4,902.30 | -1.84% | 1,743,152 |
| Jun 18, 2025 | 5,054.00 | 5,068.00 | 4,985.00 | 4,994.00 | 4,994.00 | -1.06% | 1,044,099 |
| Jun 17, 2025 | 5,079.00 | 5,132.60 | 5,040.00 | 5,047.30 | 5,047.30 | -0.32% | 1,692,373 |
| Jun 16, 2025 | 5,048.80 | 5,110.00 | 4,990.00 | 5,063.70 | 5,063.70 | 0.75% | 1,615,417 |
| Jun 13, 2025 | 4,900.00 | 5,083.50 | 4,892.10 | 5,026.00 | 5,026.00 | 1.41% | 2,521,739 |
| Jun 12, 2025 | 5,050.00 | 5,075.00 | 4,936.10 | 4,956.00 | 4,956.00 | -1.66% | 1,248,236 |
| Jun 11, 2025 | 5,134.50 | 5,145.00 | 5,020.00 | 5,039.80 | 5,039.80 | -1.41% | 1,759,168 |
| Jun 10, 2025 | 5,040.00 | 5,147.00 | 5,022.10 | 5,112.10 | 5,112.10 | 2.07% | 3,023,426 |
| Jun 9, 2025 | 5,014.20 | 5,033.50 | 4,987.00 | 5,008.60 | 5,008.60 | 0.39% | 1,054,807 |
| Jun 6, 2025 | 5,092.90 | 5,099.00 | 4,970.00 | 4,989.30 | 4,989.30 | -1.62% | 2,141,012 |
| Jun 5, 2025 | 5,000.00 | 5,099.00 | 4,990.00 | 5,071.60 | 5,071.60 | 2.25% | 2,465,458 |
| Jun 4, 2025 | 5,000.00 | 5,050.00 | 4,891.00 | 4,959.80 | 4,959.80 | -0.59% | 2,172,800 |
| Jun 3, 2025 | 5,027.00 | 5,055.90 | 4,970.00 | 4,989.20 | 4,989.20 | -0.56% | 1,164,102 |
| Jun 2, 2025 | 4,970.00 | 5,035.00 | 4,950.00 | 5,017.10 | 5,017.10 | 0.86% | 1,084,257 |
| May 30, 2025 | 5,004.00 | 5,065.00 | 4,958.40 | 4,974.10 | 4,974.10 | -0.53% | 1,852,727 |
| May 29, 2025 | 5,040.00 | 5,043.00 | 4,964.00 | 5,000.70 | 5,000.70 | -0.34% | 1,401,179 |
| May 28, 2025 | 5,069.00 | 5,075.00 | 5,001.00 | 5,017.80 | 5,017.80 | -0.22% | 1,273,825 |
| May 27, 2025 | 5,003.20 | 5,110.00 | 4,979.00 | 5,029.10 | 5,029.10 | 0.52% | 2,490,282 |
| May 26, 2025 | 4,990.00 | 5,034.10 | 4,950.00 | 5,003.20 | 5,003.20 | 0.84% | 1,593,646 |