Hindustan Aeronautics Limited (NSE:HAL)
India · Delayed Price · Currency is INR 3,687.00
+16.20 (0.44%)
Apr 2, 2026, 3:29 PM IST
Hindustan Aeronautics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3,638.20 | 3,700.10 | 3,551.00 | 3,687.00 | 3,687.00 | 0.44% | 1,611,009 |
| Apr 1, 2026 | 3,581.40 | 3,688.60 | 3,545.00 | 3,670.80 | 3,670.80 | 5.26% | 2,246,768 |
| Mar 30, 2026 | 3,551.00 | 3,615.60 | 3,479.10 | 3,487.20 | 3,487.20 | -2.83% | 2,197,252 |
| Mar 27, 2026 | 3,665.00 | 3,665.00 | 3,576.10 | 3,588.60 | 3,588.60 | -2.20% | 2,286,154 |
| Mar 25, 2026 | 3,693.00 | 3,729.90 | 3,661.00 | 3,669.40 | 3,669.40 | 0.42% | 1,052,741 |
| Mar 24, 2026 | 3,700.00 | 3,723.30 | 3,620.70 | 3,654.00 | 3,654.00 | 0.53% | 1,309,461 |
| Mar 23, 2026 | 3,760.60 | 3,762.80 | 3,610.00 | 3,634.60 | 3,634.60 | -3.91% | 1,797,092 |
| Mar 20, 2026 | 3,826.00 | 3,882.00 | 3,776.60 | 3,782.40 | 3,782.40 | -0.53% | 1,047,650 |
| Mar 19, 2026 | 3,930.00 | 3,930.00 | 3,786.00 | 3,802.50 | 3,802.50 | -4.02% | 1,014,937 |
| Mar 18, 2026 | 3,973.00 | 3,991.60 | 3,945.00 | 3,961.60 | 3,961.60 | -0.04% | 828,634 |
| Mar 17, 2026 | 3,919.70 | 3,971.90 | 3,892.50 | 3,963.10 | 3,963.10 | 1.28% | 992,982 |
| Mar 16, 2026 | 3,914.40 | 3,938.80 | 3,843.00 | 3,913.10 | 3,913.10 | -0.03% | 1,379,003 |
| Mar 13, 2026 | 4,000.00 | 4,004.10 | 3,892.40 | 3,914.40 | 3,914.40 | -2.47% | 2,113,945 |
| Mar 12, 2026 | 3,955.00 | 4,033.20 | 3,940.80 | 4,013.50 | 4,013.50 | 0.21% | 961,224 |
| Mar 11, 2026 | 4,040.00 | 4,103.80 | 3,976.20 | 4,005.10 | 4,005.10 | -0.87% | 1,668,004 |
| Mar 10, 2026 | 4,025.00 | 4,063.00 | 3,918.00 | 4,040.10 | 4,040.10 | 1.26% | 1,609,432 |
| Mar 9, 2026 | 4,023.70 | 4,023.70 | 3,925.00 | 3,989.90 | 3,989.90 | -0.84% | 1,540,560 |
| Mar 6, 2026 | 3,880.00 | 4,039.70 | 3,855.00 | 4,023.70 | 4,023.70 | 3.39% | 2,974,581 |
| Mar 5, 2026 | 3,870.00 | 3,949.00 | 3,840.90 | 3,891.80 | 3,891.80 | 0.39% | 2,469,764 |
| Mar 4, 2026 | 3,971.30 | 3,974.00 | 3,858.70 | 3,876.80 | 3,876.80 | -1.89% | 2,521,796 |
| Mar 2, 2026 | 3,837.00 | 3,983.00 | 3,825.50 | 3,951.60 | 3,951.60 | 0.98% | 3,263,290 |
| Feb 27, 2026 | 4,001.00 | 4,001.00 | 3,900.00 | 3,913.20 | 3,913.20 | -2.39% | 2,191,138 |
| Feb 26, 2026 | 4,000.00 | 4,018.00 | 3,985.00 | 4,008.90 | 4,008.90 | 0.60% | 1,423,043 |
| Feb 25, 2026 | 3,970.00 | 4,004.00 | 3,957.60 | 3,985.00 | 3,985.00 | 0.82% | 1,239,941 |
| Feb 24, 2026 | 4,005.00 | 4,032.40 | 3,937.10 | 3,952.60 | 3,952.60 | -1.81% | 1,605,651 |
| Feb 23, 2026 | 4,150.00 | 4,150.00 | 3,976.00 | 4,025.40 | 4,025.40 | -3.47% | 3,750,121 |
| 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 |