Hindustan Aeronautics Limited (NSE:HAL)
India · Delayed Price · Currency is INR 4,920.00
+275.00 (5.92%)
Aug 6, 2026, 3:15 PM IST
Hindustan Aeronautics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4,695.30 | 4,950.00 | 4,685.40 | 4,920.00 | 4,920.00 | 5.92% | 4,796,689 |
| Aug 5, 2026 | 4,641.00 | 4,673.40 | 4,603.30 | 4,645.00 | 4,645.00 | 0.22% | 655,940 |
| Aug 4, 2026 | 4,680.00 | 4,718.00 | 4,626.00 | 4,635.00 | 4,635.00 | -1.17% | 686,746 |
| Aug 3, 2026 | 4,660.40 | 4,699.00 | 4,647.50 | 4,690.00 | 4,690.00 | 0.94% | 466,729 |
| Jul 31, 2026 | 4,591.10 | 4,669.00 | 4,591.10 | 4,646.50 | 4,646.50 | 1.42% | 747,759 |
| Jul 30, 2026 | 4,580.00 | 4,597.50 | 4,538.20 | 4,581.40 | 4,581.40 | -0.23% | 606,007 |
| Jul 29, 2026 | 4,600.10 | 4,621.00 | 4,535.00 | 4,592.00 | 4,592.00 | -0.18% | 495,981 |
| Jul 28, 2026 | 4,618.00 | 4,625.00 | 4,500.10 | 4,600.10 | 4,600.10 | -0.41% | 684,639 |
| Jul 27, 2026 | 4,582.00 | 4,644.80 | 4,577.00 | 4,619.00 | 4,619.00 | 1.00% | 694,103 |
| Jul 24, 2026 | 4,550.10 | 4,598.70 | 4,519.00 | 4,573.40 | 4,573.40 | -0.42% | 467,141 |
| Jul 23, 2026 | 4,570.70 | 4,600.00 | 4,545.00 | 4,592.50 | 4,592.50 | 0.39% | 648,588 |
| Jul 22, 2026 | 4,585.00 | 4,627.00 | 4,548.00 | 4,574.80 | 4,574.80 | -0.15% | 976,586 |
| Jul 21, 2026 | 4,485.00 | 4,594.00 | 4,461.40 | 4,581.70 | 4,581.70 | 2.02% | 697,566 |
| Jul 20, 2026 | 4,500.00 | 4,515.00 | 4,461.00 | 4,491.00 | 4,491.00 | -0.22% | 344,703 |
| Jul 17, 2026 | 4,435.90 | 4,509.40 | 4,426.80 | 4,500.70 | 4,500.70 | 1.51% | 658,032 |
| 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 |