Hindustan Aeronautics Limited (NSE:HAL)
India · Delayed Price · Currency is INR 4,775.00
+50.00 (1.06%)
Oct 26, 2026, 3:28 PM IST
Hindustan Aeronautics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,716.00 | 4,814.90 | 4,642.00 | 4,775.00 | 4,775.00 | 1.06% | 578,319 |
| Oct 23, 2026 | 4,874.40 | 4,894.70 | 4,716.30 | 4,725.00 | 4,725.00 | -3.08% | 1,043,219 |
| Oct 22, 2026 | 4,790.00 | 4,901.90 | 4,765.20 | 4,875.00 | 4,875.00 | 0.42% | 907,135 |
| Oct 21, 2026 | 4,948.80 | 4,969.20 | 4,825.00 | 4,854.40 | 4,854.40 | -2.11% | 694,718 |
| Oct 19, 2026 | 4,980.00 | 5,012.00 | 4,923.00 | 4,959.00 | 4,959.00 | -0.60% | 583,323 |
| Oct 16, 2026 | 4,920.00 | 4,989.00 | 4,906.60 | 4,989.00 | 4,989.00 | 1.61% | 942,758 |
| Oct 15, 2026 | 4,910.00 | 4,951.00 | 4,862.00 | 4,910.00 | 4,910.00 | -0.47% | 802,602 |
| Oct 14, 2026 | 4,872.00 | 4,948.70 | 4,872.00 | 4,933.00 | 4,933.00 | 1.31% | 725,704 |
| Oct 13, 2026 | 4,760.00 | 4,875.00 | 4,720.00 | 4,869.00 | 4,869.00 | 2.29% | 607,858 |
| Oct 12, 2026 | 4,662.00 | 4,777.00 | 4,662.00 | 4,760.00 | 4,760.00 | 2.24% | 527,818 |
| Oct 9, 2026 | 4,650.00 | 4,696.00 | 4,590.00 | 4,655.60 | 4,655.60 | 0.18% | 503,087 |
| Oct 8, 2026 | 4,756.70 | 4,759.80 | 4,620.50 | 4,647.40 | 4,647.40 | -2.08% | 521,431 |
| Oct 7, 2026 | 4,819.90 | 4,831.40 | 4,732.10 | 4,746.30 | 4,746.30 | -1.45% | 515,972 |
| Oct 6, 2026 | 4,680.00 | 4,837.10 | 4,680.00 | 4,816.00 | 4,816.00 | 2.91% | 935,720 |
| Oct 5, 2026 | 4,601.00 | 4,688.00 | 4,601.00 | 4,680.00 | 4,680.00 | 1.72% | 465,865 |
| Oct 1, 2026 | 4,666.00 | 4,699.70 | 4,559.30 | 4,601.00 | 4,601.00 | -1.44% | 739,864 |
| Sep 30, 2026 | 4,640.00 | 4,701.00 | 4,614.70 | 4,668.00 | 4,668.00 | 2.61% | 1,233,758 |
| Sep 29, 2026 | 4,723.00 | 4,723.10 | 4,549.30 | 4,549.30 | 4,549.30 | -3.98% | 1,096,291 |
| Sep 28, 2026 | 4,790.10 | 4,793.90 | 4,720.70 | 4,738.00 | 4,738.00 | -1.29% | 810,334 |
| Sep 25, 2026 | 4,774.20 | 4,819.50 | 4,760.10 | 4,800.00 | 4,800.00 | 0.54% | 384,467 |
| Sep 24, 2026 | 4,810.00 | 4,846.70 | 4,770.00 | 4,774.20 | 4,774.20 | -1.28% | 357,585 |
| Sep 23, 2026 | 4,810.00 | 4,849.00 | 4,802.00 | 4,836.00 | 4,836.00 | 0.75% | 432,866 |
| Sep 22, 2026 | 4,834.80 | 4,879.50 | 4,776.20 | 4,800.00 | 4,800.00 | -0.54% | 548,249 |
| Sep 21, 2026 | 4,850.00 | 4,888.90 | 4,825.00 | 4,826.00 | 4,826.00 | 0.54% | 784,570 |
| Sep 18, 2026 | 4,804.90 | 4,890.00 | 4,780.00 | 4,800.30 | 4,800.30 | 0.26% | 972,849 |
| Sep 17, 2026 | 4,699.00 | 4,799.00 | 4,687.00 | 4,788.00 | 4,788.00 | 1.97% | 528,884 |
| Sep 16, 2026 | 4,690.00 | 4,709.60 | 4,615.80 | 4,695.60 | 4,695.60 | 0.01% | 679,509 |
| Sep 15, 2026 | 4,920.00 | 4,940.00 | 4,674.00 | 4,695.00 | 4,695.00 | -4.28% | 809,202 |
| Sep 11, 2026 | 4,930.00 | 4,930.00 | 4,875.00 | 4,905.00 | 4,905.00 | -0.91% | 762,754 |
| Sep 10, 2026 | 5,015.00 | 5,052.40 | 4,914.60 | 4,950.00 | 4,950.00 | -1.01% | 688,500 |
| Sep 9, 2026 | 5,031.10 | 5,097.40 | 5,000.50 | 5,000.50 | 5,000.50 | -0.61% | 1,669,937 |
| Sep 8, 2026 | 4,904.10 | 5,072.00 | 4,903.70 | 5,031.10 | 5,031.10 | 3.62% | 2,553,021 |
| Sep 7, 2026 | 4,884.80 | 4,909.90 | 4,835.40 | 4,855.20 | 4,855.20 | -0.02% | 602,641 |
| Sep 4, 2026 | 4,831.00 | 4,936.00 | 4,817.40 | 4,856.00 | 4,856.00 | 1.90% | 1,399,667 |
| Sep 3, 2026 | 4,793.00 | 4,810.00 | 4,750.00 | 4,765.60 | 4,765.60 | -0.30% | 401,080 |
| Sep 2, 2026 | 4,785.00 | 4,793.50 | 4,707.00 | 4,780.00 | 4,780.00 | -0.57% | 525,620 |
| Sep 1, 2026 | 4,801.60 | 4,819.60 | 4,771.60 | 4,807.60 | 4,807.60 | 0.12% | 492,865 |
| Aug 31, 2026 | 4,836.90 | 4,844.00 | 4,777.00 | 4,801.60 | 4,801.60 | -1.22% | 681,564 |
| Aug 28, 2026 | 4,884.10 | 4,890.00 | 4,816.00 | 4,861.10 | 4,861.10 | -0.77% | 484,334 |
| Aug 27, 2026 | 4,900.00 | 4,935.00 | 4,875.00 | 4,899.00 | 4,899.00 | 0.69% | 351,457 |
| Aug 26, 2026 | 4,877.40 | 4,937.60 | 4,865.50 | 4,865.50 | 4,865.50 | -0.70% | 416,245 |
| Aug 25, 2026 | 4,890.20 | 4,900.00 | 4,805.00 | 4,900.00 | 4,900.00 | -0.12% | 565,718 |
| Aug 24, 2026 | 4,990.00 | 4,990.00 | 4,858.00 | 4,906.00 | 4,906.00 | -1.88% | 647,190 |
| Aug 21, 2026 | 4,985.20 | 5,092.00 | 4,972.00 | 5,000.00 | 5,000.00 | 0.04% | 733,538 |
| Aug 20, 2026 | 5,049.00 | 5,049.00 | 4,972.00 | 4,998.00 | 4,998.00 | -0.38% | 421,506 |
| Aug 19, 2026 | 5,099.00 | 5,099.30 | 5,005.00 | 5,017.00 | 5,017.00 | -1.61% | 983,643 |
| Aug 18, 2026 | 5,067.40 | 5,120.00 | 5,039.00 | 5,099.00 | 5,099.00 | 0.79% | 1,238,546 |
| Aug 17, 2026 | 5,050.00 | 5,149.90 | 5,045.00 | 5,059.00 | 5,059.00 | 0.58% | 1,719,795 |
| Aug 14, 2026 | 4,940.00 | 5,047.00 | 4,924.20 | 5,029.90 | 5,029.90 | 1.92% | 1,537,351 |
| Aug 13, 2026 | 5,019.50 | 5,048.00 | 4,915.00 | 4,945.00 | 4,935.00 | -1.00% | 1,595,991 |