Hindustan Aeronautics Limited (NSE:HAL)
India · Delayed Price · Currency is INR 4,259.50
+31.10 (0.74%)
At close: Dec 18, 2025
Hindustan Aeronautics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4,228.40 | 4,243.40 | 4,210.10 | 4,214.00 | - | -0.34% | 47,624 |
| 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 |
| Nov 18, 2025 | 4,814.00 | 4,857.00 | 4,788.00 | 4,807.90 | 4,807.90 | 0.26% | 958,797 |
| Nov 17, 2025 | 4,742.00 | 4,820.00 | 4,732.80 | 4,795.20 | 4,795.20 | 1.38% | 1,177,546 |
| Nov 14, 2025 | 4,747.00 | 4,775.00 | 4,710.10 | 4,729.80 | 4,729.80 | -0.45% | 681,735 |
| Nov 13, 2025 | 4,736.00 | 4,771.20 | 4,636.70 | 4,751.00 | 4,751.00 | 0.05% | 1,280,728 |
| Nov 12, 2025 | 4,885.00 | 4,921.00 | 4,702.00 | 4,748.50 | 4,748.50 | -2.35% | 2,723,105 |
| Nov 11, 2025 | 4,795.10 | 4,878.00 | 4,787.00 | 4,862.60 | 4,862.60 | 1.52% | 1,333,303 |
| Nov 10, 2025 | 4,651.10 | 4,795.00 | 4,645.00 | 4,789.80 | 4,789.80 | 3.53% | 1,434,763 |
| Nov 7, 2025 | 4,580.00 | 4,636.50 | 4,526.00 | 4,626.60 | 4,626.60 | 0.72% | 536,730 |
| Nov 6, 2025 | 4,650.00 | 4,686.60 | 4,575.00 | 4,593.60 | 4,593.60 | -1.97% | 768,664 |
| Nov 4, 2025 | 4,670.10 | 4,715.00 | 4,670.10 | 4,685.80 | 4,685.80 | -0.19% | 851,904 |
| Nov 3, 2025 | 4,680.00 | 4,709.00 | 4,655.40 | 4,694.70 | 4,694.70 | 0.32% | 470,190 |
| Oct 31, 2025 | 4,639.90 | 4,708.60 | 4,636.90 | 4,679.80 | 4,679.80 | 0.64% | 1,176,002 |
| Oct 30, 2025 | 4,693.00 | 4,694.00 | 4,625.00 | 4,650.20 | 4,650.20 | -0.96% | 1,151,821 |
| Oct 29, 2025 | 4,737.90 | 4,745.00 | 4,685.00 | 4,695.10 | 4,695.10 | -0.62% | 916,228 |
| Oct 28, 2025 | 4,766.60 | 4,767.60 | 4,706.30 | 4,724.50 | 4,724.50 | -0.68% | 947,982 |
| Oct 27, 2025 | 4,830.00 | 4,830.00 | 4,747.80 | 4,756.80 | 4,756.80 | -1.19% | 738,996 |
| Oct 24, 2025 | 4,825.00 | 4,867.40 | 4,797.50 | 4,814.20 | 4,814.20 | 0.08% | 627,200 |
| Oct 23, 2025 | 4,880.80 | 4,885.00 | 4,802.90 | 4,810.20 | 4,810.20 | -0.99% | 678,729 |
| Oct 21, 2025 | 4,880.80 | 4,880.80 | 4,850.50 | 4,858.20 | 4,858.20 | -0.04% | 128,987 |
| Oct 20, 2025 | 4,921.90 | 4,923.00 | 4,850.50 | 4,860.00 | 4,860.00 | -0.38% | 616,095 |
| Oct 17, 2025 | 4,861.30 | 4,978.00 | 4,850.70 | 4,878.50 | 4,878.50 | 0.35% | 1,832,920 |
| Oct 16, 2025 | 4,860.00 | 4,888.70 | 4,827.20 | 4,861.30 | 4,861.30 | 0.33% | 721,461 |
| Oct 15, 2025 | 4,747.00 | 4,880.00 | 4,747.00 | 4,845.20 | 4,845.20 | 2.07% | 991,768 |
| Oct 14, 2025 | 4,755.00 | 4,793.90 | 4,730.10 | 4,746.80 | 4,746.80 | 0.03% | 790,981 |
| Oct 13, 2025 | 4,810.00 | 4,819.90 | 4,723.00 | 4,745.40 | 4,745.40 | -1.81% | 1,046,492 |
| Oct 10, 2025 | 4,835.00 | 4,899.70 | 4,827.00 | 4,832.90 | 4,832.90 | -0.28% | 678,453 |
| Oct 9, 2025 | 4,792.00 | 4,863.20 | 4,744.00 | 4,846.30 | 4,846.30 | 1.19% | 1,003,478 |
| Oct 8, 2025 | 4,842.00 | 4,854.50 | 4,762.90 | 4,789.10 | 4,789.10 | -1.00% | 704,075 |