Hindustan Aeronautics Limited (NSE:HAL)
India · Delayed Price · Currency is INR 4,473.00
-1.00 (-0.02%)
Aug 22, 2025, 3:29 PM IST
Hindustan Aeronautics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,485.20 | 4,532.00 | 4,463.00 | 4,473.00 | 4,473.00 | -0.02% | 1,422,912 |
| Aug 21, 2025 | 4,490.00 | 4,526.80 | 4,430.70 | 4,474.00 | 4,474.00 | 0.13% | 1,833,004 |
| Aug 20, 2025 | 4,600.00 | 4,605.00 | 4,460.00 | 4,468.40 | 4,453.40 | 0.35% | 3,108,635 |
| Aug 19, 2025 | 4,510.00 | 4,510.00 | 4,425.10 | 4,452.60 | 4,437.65 | -1.37% | 1,264,131 |
| Aug 18, 2025 | 4,590.60 | 4,600.00 | 4,502.40 | 4,514.30 | 4,499.15 | -0.90% | 1,132,386 |
| Aug 14, 2025 | 4,537.00 | 4,568.50 | 4,472.40 | 4,555.10 | 4,539.81 | 0.68% | 1,265,929 |
| Aug 13, 2025 | 4,439.00 | 4,568.60 | 4,425.00 | 4,524.40 | 4,509.21 | 2.61% | 2,711,914 |
| Aug 12, 2025 | 4,467.00 | 4,489.60 | 4,325.00 | 4,409.40 | 4,394.60 | -0.80% | 2,942,539 |
| Aug 11, 2025 | 4,460.00 | 4,545.00 | 4,439.00 | 4,444.90 | 4,429.98 | 0.10% | 1,022,011 |
| Aug 8, 2025 | 4,542.00 | 4,549.90 | 4,433.50 | 4,440.60 | 4,425.69 | -2.42% | 659,530 |
| Aug 7, 2025 | 4,502.90 | 4,560.00 | 4,483.00 | 4,550.60 | 4,535.32 | 0.26% | 719,816 |
| Aug 6, 2025 | 4,619.00 | 4,619.00 | 4,509.50 | 4,538.60 | 4,523.36 | -0.86% | 880,916 |
| Aug 5, 2025 | 4,537.00 | 4,586.00 | 4,500.00 | 4,578.20 | 4,562.83 | 0.89% | 776,247 |
| Aug 4, 2025 | 4,438.70 | 4,544.90 | 4,424.20 | 4,537.90 | 4,522.67 | 2.23% | 742,464 |
| Aug 1, 2025 | 4,533.90 | 4,540.90 | 4,428.00 | 4,438.70 | 4,423.80 | -2.10% | 649,120 |
| Jul 31, 2025 | 4,464.00 | 4,577.40 | 4,464.00 | 4,533.90 | 4,518.68 | -0.24% | 770,343 |
| Jul 30, 2025 | 4,525.00 | 4,560.00 | 4,500.90 | 4,545.00 | 4,529.74 | 1.04% | 727,643 |
| Jul 29, 2025 | 4,470.10 | 4,519.00 | 4,401.00 | 4,498.00 | 4,482.90 | -0.19% | 1,431,472 |
| Jul 28, 2025 | 4,549.90 | 4,595.00 | 4,476.50 | 4,506.60 | 4,491.47 | -1.01% | 689,011 |
| Jul 25, 2025 | 4,680.00 | 4,680.10 | 4,543.10 | 4,552.70 | 4,537.42 | -2.73% | 973,552 |
| Jul 24, 2025 | 4,715.80 | 4,746.20 | 4,670.00 | 4,680.60 | 4,664.89 | -0.75% | 861,599 |
| Jul 23, 2025 | 4,771.00 | 4,779.50 | 4,666.00 | 4,715.80 | 4,699.97 | -0.89% | 866,289 |
| Jul 22, 2025 | 4,775.00 | 4,809.90 | 4,748.10 | 4,758.20 | 4,742.23 | 0.15% | 908,904 |
| Jul 21, 2025 | 4,651.70 | 4,758.10 | 4,633.00 | 4,751.00 | 4,735.05 | 2.13% | 1,126,412 |
| Jul 18, 2025 | 4,804.80 | 4,808.90 | 4,643.30 | 4,651.70 | 4,636.08 | -2.87% | 1,677,004 |
| Jul 17, 2025 | 4,875.00 | 4,889.00 | 4,780.00 | 4,789.30 | 4,773.22 | -1.69% | 886,157 |
| Jul 16, 2025 | 4,898.00 | 4,903.00 | 4,852.00 | 4,871.60 | 4,855.25 | -0.51% | 571,414 |
| Jul 15, 2025 | 4,899.00 | 4,932.00 | 4,882.00 | 4,896.80 | 4,880.36 | 0.22% | 753,058 |
| Jul 14, 2025 | 4,866.10 | 4,915.00 | 4,840.00 | 4,886.20 | 4,869.80 | 0.41% | 831,409 |
| Jul 11, 2025 | 4,881.00 | 4,920.00 | 4,819.70 | 4,866.10 | 4,849.76 | -1.01% | 1,091,444 |
| Jul 10, 2025 | 5,007.40 | 5,034.00 | 4,890.20 | 4,915.60 | 4,899.10 | -1.83% | 1,330,883 |
| Jul 9, 2025 | 5,012.00 | 5,065.00 | 4,993.80 | 5,007.40 | 4,990.59 | 0.10% | 750,110 |
| Jul 8, 2025 | 5,010.00 | 5,049.80 | 4,966.50 | 5,002.50 | 4,985.71 | -0.20% | 940,950 |
| Jul 7, 2025 | 4,994.00 | 5,048.60 | 4,955.00 | 5,012.60 | 4,995.77 | 0.39% | 967,116 |
| Jul 4, 2025 | 4,955.00 | 5,020.00 | 4,943.80 | 4,993.20 | 4,976.44 | 1.26% | 1,700,709 |
| Jul 3, 2025 | 4,881.00 | 4,971.80 | 4,881.00 | 4,931.20 | 4,914.65 | 0.67% | 1,120,740 |
| Jul 2, 2025 | 4,912.20 | 4,939.70 | 4,845.00 | 4,898.30 | 4,881.86 | -0.28% | 819,887 |
| Jul 1, 2025 | 4,877.90 | 4,955.00 | 4,877.00 | 4,912.20 | 4,895.71 | 0.87% | 1,332,940 |
| Jun 30, 2025 | 4,910.00 | 4,920.00 | 4,845.00 | 4,869.80 | 4,853.45 | -0.57% | 985,412 |
| Jun 27, 2025 | 4,835.00 | 4,905.20 | 4,828.50 | 4,897.90 | 4,881.46 | 1.68% | 1,454,498 |
| Jun 26, 2025 | 4,816.80 | 4,852.50 | 4,795.10 | 4,817.10 | 4,800.93 | 0.51% | 1,293,102 |
| Jun 25, 2025 | 4,900.00 | 4,900.00 | 4,785.00 | 4,792.70 | 4,776.61 | -1.92% | 2,084,409 |
| Jun 24, 2025 | 5,050.00 | 5,051.80 | 4,875.00 | 4,886.50 | 4,870.10 | -2.82% | 2,435,417 |
| Jun 23, 2025 | 4,973.10 | 5,060.00 | 4,973.00 | 5,028.20 | 5,011.32 | 1.11% | 1,864,791 |
| Jun 20, 2025 | 4,910.00 | 4,983.00 | 4,853.00 | 4,973.10 | 4,956.41 | 1.44% | 1,902,384 |
| Jun 19, 2025 | 5,020.00 | 5,031.50 | 4,844.00 | 4,902.30 | 4,885.84 | -1.84% | 1,743,152 |
| Jun 18, 2025 | 5,054.00 | 5,068.00 | 4,985.00 | 4,994.00 | 4,977.24 | -1.06% | 1,044,099 |
| Jun 17, 2025 | 5,079.00 | 5,132.60 | 5,040.00 | 5,047.30 | 5,030.36 | -0.32% | 1,692,373 |
| Jun 16, 2025 | 5,048.80 | 5,110.00 | 4,990.00 | 5,063.70 | 5,046.70 | 0.75% | 1,615,417 |
| Jun 13, 2025 | 4,900.00 | 5,083.50 | 4,892.10 | 5,026.00 | 5,009.13 | 1.41% | 2,521,739 |