Hindustan Aeronautics Limited (NSE:HAL)
India · Delayed Price · Currency is INR 4,619.40
+18.40 (0.40%)
At close: Jan 30, 2026
Hindustan Aeronautics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4,620.00 | 4,634.80 | 4,541.00 | 4,619.40 | 4,619.40 | 0.40% | 1,582,165 |
| Jan 29, 2026 | 4,659.00 | 4,670.00 | 4,553.10 | 4,601.00 | 4,601.00 | -0.50% | 1,301,527 |
| Jan 28, 2026 | 4,370.00 | 4,638.60 | 4,361.50 | 4,624.00 | 4,624.00 | 6.34% | 1,837,685 |
| Jan 27, 2026 | 4,349.90 | 4,377.30 | 4,271.70 | 4,348.50 | 4,348.50 | 0.99% | 1,042,386 |
| Jan 23, 2026 | 4,375.00 | 4,375.00 | 4,294.40 | 4,305.70 | 4,305.70 | -1.09% | 704,843 |
| Jan 22, 2026 | 4,299.00 | 4,367.00 | 4,290.60 | 4,353.20 | 4,353.20 | 2.20% | 725,419 |
| Jan 21, 2026 | 4,315.00 | 4,337.60 | 4,235.00 | 4,259.40 | 4,259.40 | -2.20% | 1,113,913 |
| Jan 20, 2026 | 4,504.30 | 4,525.00 | 4,327.00 | 4,355.20 | 4,355.20 | -3.31% | 1,194,605 |
| Jan 19, 2026 | 4,427.00 | 4,517.00 | 4,414.10 | 4,504.30 | 4,504.30 | 1.71% | 792,050 |
| Jan 16, 2026 | 4,485.00 | 4,488.00 | 4,367.60 | 4,428.70 | 4,428.70 | -0.73% | 1,576,883 |
| Jan 14, 2026 | 4,452.40 | 4,501.00 | 4,422.00 | 4,461.40 | 4,461.40 | 0.20% | 597,515 |
| Jan 13, 2026 | 4,525.00 | 4,559.90 | 4,400.40 | 4,452.40 | 4,452.40 | -1.46% | 753,776 |
| Jan 12, 2026 | 4,480.00 | 4,528.50 | 4,417.90 | 4,518.40 | 4,518.40 | 1.26% | 744,251 |
| Jan 9, 2026 | 4,466.80 | 4,543.00 | 4,440.00 | 4,462.10 | 4,462.10 | -0.40% | 1,017,357 |
| Jan 8, 2026 | 4,526.00 | 4,579.00 | 4,465.60 | 4,479.80 | 4,479.80 | -1.00% | 966,719 |
| Jan 7, 2026 | 4,516.00 | 4,536.00 | 4,480.00 | 4,525.10 | 4,525.10 | 0.20% | 439,887 |
| Jan 6, 2026 | 4,528.30 | 4,547.70 | 4,478.60 | 4,516.00 | 4,516.00 | -0.22% | 530,874 |
| Jan 5, 2026 | 4,418.00 | 4,544.90 | 4,417.80 | 4,526.10 | 4,526.10 | 2.45% | 1,256,096 |
| Jan 2, 2026 | 4,413.10 | 4,429.00 | 4,380.00 | 4,417.80 | 4,417.80 | 0.45% | 597,270 |
| Jan 1, 2026 | 4,388.70 | 4,414.40 | 4,342.60 | 4,397.90 | 4,397.90 | 0.21% | 384,408 |
| Dec 31, 2025 | 4,326.00 | 4,400.00 | 4,326.00 | 4,388.70 | 4,388.70 | 1.46% | 512,109 |
| Dec 30, 2025 | 4,380.00 | 4,382.40 | 4,305.00 | 4,325.50 | 4,325.50 | -1.12% | 1,064,901 |
| Dec 29, 2025 | 4,434.00 | 4,458.20 | 4,359.40 | 4,374.30 | 4,374.30 | -0.79% | 778,626 |
| Dec 26, 2025 | 4,445.00 | 4,476.00 | 4,401.10 | 4,409.20 | 4,409.20 | -0.27% | 690,425 |
| Dec 24, 2025 | 4,415.00 | 4,460.00 | 4,397.40 | 4,421.30 | 4,421.30 | 0.32% | 486,359 |
| Dec 23, 2025 | 4,400.00 | 4,451.20 | 4,368.50 | 4,407.40 | 4,407.40 | 0.49% | 587,365 |
| Dec 22, 2025 | 4,311.70 | 4,392.00 | 4,307.10 | 4,386.10 | 4,386.10 | 1.88% | 657,486 |
| Dec 19, 2025 | 4,269.90 | 4,314.00 | 4,251.40 | 4,305.30 | 4,305.30 | 1.08% | 650,177 |
| Dec 18, 2025 | 4,228.40 | 4,268.40 | 4,192.60 | 4,259.50 | 4,259.50 | 0.74% | 557,768 |
| Dec 17, 2025 | 4,260.50 | 4,270.00 | 4,218.20 | 4,228.40 | 4,228.40 | -0.77% | 645,807 |
| Dec 16, 2025 | 4,324.00 | 4,329.40 | 4,242.90 | 4,261.40 | 4,261.40 | -1.39% | 1,006,671 |
| Dec 15, 2025 | 4,252.00 | 4,342.00 | 4,252.00 | 4,321.60 | 4,321.60 | 0.44% | 827,861 |
| Dec 12, 2025 | 4,333.00 | 4,359.90 | 4,257.30 | 4,302.50 | 4,302.50 | -0.42% | 791,726 |
| Dec 11, 2025 | 4,300.00 | 4,334.40 | 4,286.00 | 4,320.80 | 4,320.80 | 0.62% | 460,221 |
| Dec 10, 2025 | 4,310.50 | 4,332.40 | 4,271.00 | 4,294.10 | 4,294.10 | -0.21% | 949,813 |
| Dec 9, 2025 | 4,272.50 | 4,314.00 | 4,187.00 | 4,303.00 | 4,303.00 | 0.37% | 1,674,288 |
| Dec 8, 2025 | 4,443.00 | 4,448.00 | 4,270.50 | 4,287.10 | 4,287.10 | -3.51% | 1,757,606 |
| Dec 5, 2025 | 4,519.00 | 4,544.30 | 4,430.00 | 4,443.00 | 4,443.00 | -1.20% | 1,473,356 |
| Dec 4, 2025 | 4,459.00 | 4,525.00 | 4,422.30 | 4,496.80 | 4,496.80 | 1.36% | 1,020,941 |
| Dec 3, 2025 | 4,517.00 | 4,525.00 | 4,420.90 | 4,436.30 | 4,436.30 | -1.60% | 1,027,500 |
| Dec 2, 2025 | 4,525.00 | 4,532.30 | 4,482.20 | 4,508.50 | 4,508.50 | -0.49% | 652,604 |
| Dec 1, 2025 | 4,562.00 | 4,584.00 | 4,501.10 | 4,530.70 | 4,530.70 | -0.26% | 750,897 |
| Nov 28, 2025 | 4,489.90 | 4,549.00 | 4,477.00 | 4,542.40 | 4,542.40 | 1.32% | 786,275 |
| Nov 27, 2025 | 4,535.00 | 4,535.00 | 4,461.00 | 4,483.20 | 4,483.20 | -0.77% | 721,812 |
| Nov 26, 2025 | 4,457.00 | 4,522.00 | 4,449.90 | 4,517.80 | 4,517.80 | 1.72% | 717,411 |
| Nov 25, 2025 | 4,450.00 | 4,477.00 | 4,430.00 | 4,441.60 | 4,441.60 | -0.08% | 1,197,615 |
| Nov 24, 2025 | 4,425.00 | 4,502.50 | 4,405.00 | 4,445.10 | 4,445.10 | -3.26% | 3,443,005 |
| Nov 21, 2025 | 4,707.00 | 4,708.00 | 4,585.00 | 4,595.00 | 4,595.00 | -2.58% | 1,158,530 |
| Nov 20, 2025 | 4,763.90 | 4,775.80 | 4,710.00 | 4,716.60 | 4,716.60 | -0.58% | 798,346 |
| Nov 19, 2025 | 4,805.00 | 4,822.20 | 4,735.00 | 4,744.20 | 4,744.20 | -1.32% | 847,006 |