Hindustan Aeronautics Limited (NSE:HAL)
India · Delayed Price · Currency is INR 4,044.60
-125.40 (-3.01%)
Feb 23, 2026, 11:00 AM IST
Hindustan Aeronautics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4,129.80 | 4,213.50 | 4,121.20 | 4,170.00 | 4,170.00 | 0.90% | 960,630 |
| Feb 19, 2026 | 4,244.10 | 4,271.00 | 4,101.60 | 4,132.60 | 4,132.60 | -2.79% | 1,020,581 |
| Feb 18, 2026 | 4,235.00 | 4,267.50 | 4,182.10 | 4,251.10 | 4,251.10 | 0.08% | 821,047 |
| Feb 17, 2026 | 4,230.00 | 4,296.00 | 4,222.40 | 4,247.60 | 4,212.60 | 0.51% | 1,033,811 |
| Feb 16, 2026 | 4,228.70 | 4,235.50 | 4,170.00 | 4,226.10 | 4,191.28 | 0.33% | 1,126,991 |
| Feb 13, 2026 | 4,189.00 | 4,263.50 | 4,155.80 | 4,212.40 | 4,177.69 | 1.29% | 3,532,180 |
| Feb 12, 2026 | 4,136.70 | 4,189.80 | 4,083.20 | 4,158.90 | 4,124.63 | 0.63% | 2,759,493 |
| Feb 11, 2026 | 4,195.90 | 4,195.90 | 4,107.00 | 4,133.00 | 4,098.94 | -0.85% | 916,944 |
| Feb 10, 2026 | 4,151.00 | 4,189.80 | 4,137.20 | 4,168.30 | 4,133.95 | 0.90% | 1,000,376 |
| Feb 9, 2026 | 4,066.10 | 4,151.00 | 4,014.10 | 4,131.00 | 4,096.96 | 1.56% | 1,664,057 |
| Feb 6, 2026 | 4,030.00 | 4,074.00 | 3,985.00 | 4,067.50 | 4,033.98 | 0.79% | 2,094,080 |
| Feb 5, 2026 | 4,121.00 | 4,125.00 | 3,952.00 | 4,035.50 | 4,002.25 | -4.31% | 6,343,724 |
| Feb 4, 2026 | 4,410.00 | 4,413.00 | 4,097.60 | 4,217.10 | 4,182.35 | -5.67% | 5,290,920 |
| Feb 3, 2026 | 4,500.00 | 4,608.10 | 4,410.10 | 4,470.40 | 4,433.56 | 3.04% | 1,450,873 |
| Feb 2, 2026 | 4,415.00 | 4,453.80 | 4,207.10 | 4,338.70 | 4,302.95 | -0.87% | 2,563,637 |
| Feb 1, 2026 | 4,659.00 | 4,710.00 | 4,165.00 | 4,376.90 | 4,340.83 | -5.25% | 4,034,039 |
| Jan 30, 2026 | 4,620.00 | 4,634.80 | 4,541.00 | 4,619.40 | 4,581.34 | 0.40% | 1,582,165 |
| Jan 29, 2026 | 4,659.00 | 4,670.00 | 4,553.10 | 4,601.00 | 4,563.09 | -0.50% | 1,301,527 |
| Jan 28, 2026 | 4,370.00 | 4,638.60 | 4,361.50 | 4,624.00 | 4,585.90 | 6.34% | 1,837,685 |
| Jan 27, 2026 | 4,349.90 | 4,377.30 | 4,271.70 | 4,348.50 | 4,312.67 | 0.99% | 1,042,386 |
| Jan 23, 2026 | 4,375.00 | 4,375.00 | 4,294.40 | 4,305.70 | 4,270.22 | -1.09% | 704,843 |
| Jan 22, 2026 | 4,299.00 | 4,367.00 | 4,290.60 | 4,353.20 | 4,317.33 | 2.20% | 725,419 |
| Jan 21, 2026 | 4,315.00 | 4,337.60 | 4,235.00 | 4,259.40 | 4,224.30 | -2.20% | 1,113,913 |
| Jan 20, 2026 | 4,504.30 | 4,525.00 | 4,327.00 | 4,355.20 | 4,319.31 | -3.31% | 1,194,605 |
| Jan 19, 2026 | 4,427.00 | 4,517.00 | 4,414.10 | 4,504.30 | 4,467.18 | 1.71% | 792,050 |
| Jan 16, 2026 | 4,485.00 | 4,488.00 | 4,367.60 | 4,428.70 | 4,392.21 | -0.73% | 1,576,883 |
| Jan 14, 2026 | 4,452.40 | 4,501.00 | 4,422.00 | 4,461.40 | 4,424.64 | 0.20% | 597,515 |
| Jan 13, 2026 | 4,525.00 | 4,559.90 | 4,400.40 | 4,452.40 | 4,415.71 | -1.46% | 753,776 |
| Jan 12, 2026 | 4,480.00 | 4,528.50 | 4,417.90 | 4,518.40 | 4,481.17 | 1.26% | 744,251 |
| Jan 9, 2026 | 4,466.80 | 4,543.00 | 4,440.00 | 4,462.10 | 4,425.33 | -0.40% | 1,017,357 |
| Jan 8, 2026 | 4,526.00 | 4,579.00 | 4,465.60 | 4,479.80 | 4,442.89 | -1.00% | 966,719 |
| Jan 7, 2026 | 4,516.00 | 4,536.00 | 4,480.00 | 4,525.10 | 4,487.81 | 0.20% | 439,887 |
| Jan 6, 2026 | 4,528.30 | 4,547.70 | 4,478.60 | 4,516.00 | 4,478.79 | -0.22% | 530,874 |
| Jan 5, 2026 | 4,418.00 | 4,544.90 | 4,417.80 | 4,526.10 | 4,488.81 | 2.45% | 1,256,096 |
| Jan 2, 2026 | 4,413.10 | 4,429.00 | 4,380.00 | 4,417.80 | 4,381.40 | 0.45% | 597,270 |
| Jan 1, 2026 | 4,388.70 | 4,414.40 | 4,342.60 | 4,397.90 | 4,361.66 | 0.21% | 384,408 |
| Dec 31, 2025 | 4,326.00 | 4,400.00 | 4,326.00 | 4,388.70 | 4,352.54 | 1.46% | 512,109 |
| Dec 30, 2025 | 4,380.00 | 4,382.40 | 4,305.00 | 4,325.50 | 4,289.86 | -1.12% | 1,064,901 |
| Dec 29, 2025 | 4,434.00 | 4,458.20 | 4,359.40 | 4,374.30 | 4,338.26 | -0.79% | 778,626 |
| Dec 26, 2025 | 4,445.00 | 4,476.00 | 4,401.10 | 4,409.20 | 4,372.87 | -0.27% | 690,425 |
| Dec 24, 2025 | 4,415.00 | 4,460.00 | 4,397.40 | 4,421.30 | 4,384.87 | 0.32% | 486,359 |
| Dec 23, 2025 | 4,400.00 | 4,451.20 | 4,368.50 | 4,407.40 | 4,371.08 | 0.49% | 587,365 |
| Dec 22, 2025 | 4,311.70 | 4,392.00 | 4,307.10 | 4,386.10 | 4,349.96 | 1.88% | 657,486 |
| Dec 19, 2025 | 4,269.90 | 4,314.00 | 4,251.40 | 4,305.30 | 4,269.82 | 1.08% | 650,177 |
| Dec 18, 2025 | 4,228.40 | 4,268.40 | 4,192.60 | 4,259.50 | 4,224.40 | 0.74% | 557,768 |
| Dec 17, 2025 | 4,260.50 | 4,270.00 | 4,218.20 | 4,228.40 | 4,193.56 | -0.77% | 645,807 |
| Dec 16, 2025 | 4,324.00 | 4,329.40 | 4,242.90 | 4,261.40 | 4,226.29 | -1.39% | 1,006,671 |
| Dec 15, 2025 | 4,252.00 | 4,342.00 | 4,252.00 | 4,321.60 | 4,285.99 | 0.44% | 827,861 |
| Dec 12, 2025 | 4,333.00 | 4,359.90 | 4,257.30 | 4,302.50 | 4,267.05 | -0.42% | 791,726 |
| Dec 11, 2025 | 4,300.00 | 4,334.40 | 4,286.00 | 4,320.80 | 4,285.20 | 0.62% | 460,221 |