Hindustan Aeronautics Limited (NSE:HAL)
India · Delayed Price · Currency is INR 4,270.50
-82.00 (-1.88%)
Apr 24, 2026, 3:30 PM IST
Hindustan Aeronautics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,352.50 | 4,387.30 | 4,236.10 | 4,265.80 | 4,265.80 | -1.99% | 799,635 |
| Apr 23, 2026 | 4,400.60 | 4,402.50 | 4,335.00 | 4,352.50 | 4,352.50 | -1.09% | 629,014 |
| Apr 22, 2026 | 4,350.00 | 4,413.00 | 4,331.00 | 4,400.60 | 4,400.60 | 0.97% | 796,091 |
| Apr 21, 2026 | 4,335.80 | 4,403.70 | 4,335.50 | 4,358.40 | 4,358.40 | 0.32% | 616,910 |
| Apr 20, 2026 | 4,400.00 | 4,401.90 | 4,321.60 | 4,344.50 | 4,344.50 | -0.99% | 898,541 |
| Apr 17, 2026 | 4,380.00 | 4,399.40 | 4,346.60 | 4,388.10 | 4,388.10 | 0.57% | 1,038,094 |
| Apr 16, 2026 | 4,284.80 | 4,388.00 | 4,280.20 | 4,363.40 | 4,363.40 | 2.93% | 2,251,283 |
| Apr 15, 2026 | 4,160.00 | 4,242.00 | 4,147.00 | 4,239.20 | 4,239.20 | 3.40% | 1,400,340 |
| Apr 13, 2026 | 4,039.90 | 4,119.50 | 4,013.30 | 4,099.90 | 4,099.90 | -0.30% | 1,090,938 |
| Apr 10, 2026 | 4,068.00 | 4,138.60 | 4,063.00 | 4,112.20 | 4,112.20 | 1.97% | 1,281,358 |
| Apr 9, 2026 | 3,900.00 | 4,109.00 | 3,882.30 | 4,032.90 | 4,032.90 | 3.21% | 2,791,024 |
| Apr 8, 2026 | 3,900.00 | 3,917.00 | 3,850.00 | 3,907.50 | 3,907.50 | 2.93% | 1,344,611 |
| Apr 7, 2026 | 3,744.10 | 3,822.00 | 3,702.40 | 3,796.20 | 3,796.20 | 1.18% | 1,144,328 |
| Apr 6, 2026 | 3,713.50 | 3,762.50 | 3,661.00 | 3,752.10 | 3,752.10 | 1.77% | 1,130,371 |
| 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 |