Hindustan Aeronautics Limited (NSE:HAL)
India · Delayed Price · Currency is INR 4,216.00
+25.00 (0.60%)
Jun 5, 2026, 3:30 PM IST
Hindustan Aeronautics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 4,628.90 | 4,671.50 | 4,610.00 | 4,626.90 | 4,626.90 | 0.36% | 775,836 |
| May 5, 2026 | 4,559.00 | 4,677.50 | 4,534.00 | 4,610.40 | 4,610.40 | 1.12% | 1,476,586 |
| May 4, 2026 | 4,356.00 | 4,590.00 | 4,318.00 | 4,559.50 | 4,559.50 | 5.09% | 2,841,170 |
| Apr 30, 2026 | 4,349.00 | 4,379.00 | 4,289.30 | 4,338.80 | 4,338.80 | -0.29% | 818,024 |
| Apr 29, 2026 | 4,360.00 | 4,397.30 | 4,329.00 | 4,351.60 | 4,351.60 | 0.23% | 907,743 |
| Apr 28, 2026 | 4,310.30 | 4,360.00 | 4,302.50 | 4,341.40 | 4,341.40 | 0.72% | 556,358 |
| Apr 27, 2026 | 4,280.00 | 4,340.20 | 4,280.00 | 4,310.30 | 4,310.30 | 1.04% | 449,038 |
| 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 |