Hindustan Aeronautics Limited (NSE:HAL)
India · Delayed Price · Currency is INR 4,492.30
+58.50 (1.32%)
Jul 17, 2026, 1:26 PM IST
Hindustan Aeronautics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4,435.90 | 4,497.00 | 4,426.80 | 4,473.20 | - | 0.89% | 196,066 |
| Jul 16, 2026 | 4,420.50 | 4,460.00 | 4,394.00 | 4,433.80 | 4,433.80 | 0.30% | 474,213 |
| Jul 15, 2026 | 4,444.40 | 4,486.60 | 4,414.60 | 4,420.50 | 4,420.50 | -0.49% | 440,343 |
| Jul 14, 2026 | 4,510.10 | 4,510.10 | 4,392.00 | 4,442.40 | 4,442.40 | -1.53% | 770,894 |
| Jul 13, 2026 | 4,498.70 | 4,521.70 | 4,438.00 | 4,511.30 | 4,511.30 | 0.10% | 569,353 |
| Jul 10, 2026 | 4,396.00 | 4,524.90 | 4,396.00 | 4,506.80 | 4,506.80 | 2.92% | 1,078,390 |
| Jul 9, 2026 | 4,350.00 | 4,397.50 | 4,331.00 | 4,378.90 | 4,378.90 | 0.33% | 584,196 |
| Jul 8, 2026 | 4,382.60 | 4,433.70 | 4,305.80 | 4,364.70 | 4,364.70 | -0.81% | 1,050,626 |
| Jul 7, 2026 | 4,440.00 | 4,441.40 | 4,375.10 | 4,400.30 | 4,400.30 | -0.91% | 457,694 |
| Jul 6, 2026 | 4,432.00 | 4,498.20 | 4,427.90 | 4,440.60 | 4,440.60 | 0.26% | 445,462 |
| Jul 3, 2026 | 4,456.20 | 4,502.40 | 4,421.30 | 4,428.90 | 4,428.90 | -0.12% | 583,667 |
| Jul 2, 2026 | 4,431.00 | 4,459.60 | 4,410.90 | 4,434.00 | 4,434.00 | -0.01% | 282,618 |
| Jul 1, 2026 | 4,387.90 | 4,464.00 | 4,382.00 | 4,434.40 | 4,434.40 | 1.21% | 469,658 |
| Jun 30, 2026 | 4,356.30 | 4,423.50 | 4,326.10 | 4,381.20 | 4,381.20 | 0.88% | 803,535 |
| Jun 29, 2026 | 4,368.00 | 4,378.20 | 4,269.90 | 4,342.80 | 4,342.80 | -0.59% | 901,086 |
| Jun 25, 2026 | 4,384.90 | 4,409.90 | 4,351.20 | 4,368.70 | 4,368.70 | - | 731,421 |
| Jun 24, 2026 | 4,490.10 | 4,505.60 | 4,309.10 | 4,368.90 | 4,368.90 | -2.92% | 975,559 |
| Jun 23, 2026 | 4,533.90 | 4,535.00 | 4,446.70 | 4,500.20 | 4,500.20 | -0.33% | 1,411,631 |
| Jun 22, 2026 | 4,424.10 | 4,528.50 | 4,386.00 | 4,515.20 | 4,515.20 | 2.43% | 1,337,548 |
| Jun 19, 2026 | 4,411.50 | 4,435.60 | 4,385.70 | 4,408.10 | 4,408.10 | -0.08% | 834,712 |
| Jun 18, 2026 | 4,476.00 | 4,480.50 | 4,386.50 | 4,411.50 | 4,411.50 | -1.10% | 851,920 |
| Jun 17, 2026 | 4,276.50 | 4,485.00 | 4,270.00 | 4,460.50 | 4,460.50 | 4.81% | 1,421,845 |
| Jun 16, 2026 | 4,299.80 | 4,314.70 | 4,240.50 | 4,255.80 | 4,255.80 | -0.67% | 584,663 |
| Jun 15, 2026 | 4,235.00 | 4,344.00 | 4,202.60 | 4,284.70 | 4,284.70 | 2.20% | 1,049,980 |
| Jun 12, 2026 | 4,216.00 | 4,224.00 | 4,166.50 | 4,192.30 | 4,192.30 | 0.48% | 693,290 |
| Jun 11, 2026 | 4,185.00 | 4,223.40 | 4,160.00 | 4,172.30 | 4,172.30 | -1.11% | 555,963 |
| Jun 10, 2026 | 4,284.50 | 4,321.00 | 4,197.60 | 4,219.20 | 4,219.20 | -1.05% | 674,281 |
| Jun 9, 2026 | 4,238.00 | 4,271.90 | 4,188.00 | 4,263.80 | 4,263.80 | 0.61% | 662,719 |
| Jun 8, 2026 | 4,166.60 | 4,285.00 | 4,148.80 | 4,238.00 | 4,238.00 | 0.50% | 719,608 |
| Jun 5, 2026 | 4,219.00 | 4,262.50 | 4,205.30 | 4,216.90 | 4,216.90 | 0.62% | 492,608 |
| Jun 4, 2026 | 4,260.00 | 4,297.00 | 4,176.10 | 4,191.00 | 4,191.00 | -1.71% | 718,095 |
| Jun 3, 2026 | 4,295.50 | 4,296.80 | 4,209.60 | 4,264.10 | 4,264.10 | -0.34% | 1,122,282 |
| Jun 2, 2026 | 4,210.00 | 4,300.00 | 4,177.00 | 4,278.50 | 4,278.50 | 0.57% | 1,251,023 |
| Jun 1, 2026 | 4,303.80 | 4,340.00 | 4,233.20 | 4,254.10 | 4,254.10 | -1.15% | 707,271 |
| May 29, 2026 | 4,409.80 | 4,418.00 | 4,255.30 | 4,303.80 | 4,303.80 | -2.47% | 4,597,399 |
| May 27, 2026 | 4,430.00 | 4,474.00 | 4,404.20 | 4,413.00 | 4,413.00 | -0.33% | 502,395 |
| May 26, 2026 | 4,424.90 | 4,449.30 | 4,393.70 | 4,427.70 | 4,427.70 | 0.04% | 983,680 |
| May 25, 2026 | 4,391.20 | 4,437.90 | 4,385.40 | 4,425.90 | 4,425.90 | 1.32% | 1,063,255 |
| May 22, 2026 | 4,370.40 | 4,429.70 | 4,345.50 | 4,368.40 | 4,368.40 | -0.05% | 845,826 |
| May 21, 2026 | 4,363.00 | 4,420.90 | 4,344.40 | 4,370.40 | 4,370.40 | 1.01% | 1,106,287 |
| May 20, 2026 | 4,300.00 | 4,347.50 | 4,251.10 | 4,326.50 | 4,326.50 | -0.15% | 1,262,228 |
| May 19, 2026 | 4,325.70 | 4,378.00 | 4,285.20 | 4,333.20 | 4,333.20 | 0.15% | 1,438,816 |
| May 18, 2026 | 4,359.40 | 4,375.90 | 4,175.00 | 4,326.50 | 4,326.50 | -1.36% | 2,044,382 |
| May 15, 2026 | 4,610.00 | 4,618.00 | 4,370.00 | 4,386.20 | 4,386.20 | -4.81% | 2,201,976 |
| May 14, 2026 | 4,649.00 | 4,808.60 | 4,548.00 | 4,608.00 | 4,608.00 | -0.23% | 3,241,559 |
| May 13, 2026 | 4,550.00 | 4,692.00 | 4,536.70 | 4,618.50 | 4,618.50 | 1.01% | 1,092,960 |
| May 12, 2026 | 4,730.00 | 4,744.90 | 4,556.10 | 4,572.50 | 4,572.50 | -3.86% | 1,587,979 |
| May 11, 2026 | 4,779.20 | 4,808.50 | 4,739.70 | 4,756.30 | 4,756.30 | -0.66% | 1,218,880 |
| May 8, 2026 | 4,794.00 | 4,836.30 | 4,733.00 | 4,788.10 | 4,788.10 | 0.13% | 1,674,686 |
| May 7, 2026 | 4,647.80 | 4,796.00 | 4,628.10 | 4,782.10 | 4,782.10 | 3.35% | 1,889,223 |