Skip to main content
logo
Hindustan Aeronautics Limited (NSE:HAL)
India flag India · Delayed Price · Currency is INR
4,364.00
-4.90 (-0.11%)
Jun 25, 2026, 3:30 PM IST

Hindustan Aeronautics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20264,384.904,409.904,351.204,368.704,368.70-731,421
Jun 24, 20264,490.104,505.604,309.104,368.904,368.90-2.92%975,559
Jun 23, 20264,533.904,535.004,446.704,500.204,500.20-0.33%1,411,631
Jun 22, 20264,424.104,528.504,386.004,515.204,515.202.43%1,337,548
Jun 19, 20264,411.504,435.604,385.704,408.104,408.10-0.08%834,712
Jun 18, 20264,476.004,480.504,386.504,411.504,411.50-1.10%851,920
Jun 17, 20264,276.504,485.004,270.004,460.504,460.504.81%1,421,845
Jun 16, 20264,299.804,314.704,240.504,255.804,255.80-0.67%584,663
Jun 15, 20264,235.004,344.004,202.604,284.704,284.702.20%1,049,980
Jun 12, 20264,216.004,224.004,166.504,192.304,192.300.48%693,290
Jun 11, 20264,185.004,223.404,160.004,172.304,172.30-1.11%555,963
Jun 10, 20264,284.504,321.004,197.604,219.204,219.20-1.05%674,281
Jun 9, 20264,238.004,271.904,188.004,263.804,263.800.61%662,719
Jun 8, 20264,166.604,285.004,148.804,238.004,238.000.50%719,608
Jun 5, 20264,219.004,262.504,205.304,216.904,216.900.62%492,608
Jun 4, 20264,260.004,297.004,176.104,191.004,191.00-1.71%718,095
Jun 3, 20264,295.504,296.804,209.604,264.104,264.10-0.34%1,122,282
Jun 2, 20264,210.004,300.004,177.004,278.504,278.500.57%1,251,023
Jun 1, 20264,303.804,340.004,233.204,254.104,254.10-1.15%707,271
May 29, 20264,409.804,418.004,255.304,303.804,303.80-2.47%4,597,399
May 27, 20264,430.004,474.004,404.204,413.004,413.00-0.33%502,395
May 26, 20264,424.904,449.304,393.704,427.704,427.700.04%983,680
May 25, 20264,391.204,437.904,385.404,425.904,425.901.32%1,063,255
May 22, 20264,370.404,429.704,345.504,368.404,368.40-0.05%845,826
May 21, 20264,363.004,420.904,344.404,370.404,370.401.01%1,106,287
May 20, 20264,300.004,347.504,251.104,326.504,326.50-0.15%1,262,228
May 19, 20264,325.704,378.004,285.204,333.204,333.200.15%1,438,816
May 18, 20264,359.404,375.904,175.004,326.504,326.50-1.36%2,044,382
May 15, 20264,610.004,618.004,370.004,386.204,386.20-4.81%2,201,976
May 14, 20264,649.004,808.604,548.004,608.004,608.00-0.23%3,241,559
May 13, 20264,550.004,692.004,536.704,618.504,618.501.01%1,092,960
May 12, 20264,730.004,744.904,556.104,572.504,572.50-3.86%1,587,979
May 11, 20264,779.204,808.504,739.704,756.304,756.30-0.66%1,218,880
May 8, 20264,794.004,836.304,733.004,788.104,788.100.13%1,674,686
May 7, 20264,647.804,796.004,628.104,782.104,782.103.35%1,889,223
May 6, 20264,628.904,671.504,610.004,626.904,626.900.36%775,836
May 5, 20264,559.004,677.504,534.004,610.404,610.401.12%1,476,586
May 4, 20264,356.004,590.004,318.004,559.504,559.505.09%2,841,170
Apr 30, 20264,349.004,379.004,289.304,338.804,338.80-0.29%818,024
Apr 29, 20264,360.004,397.304,329.004,351.604,351.600.23%907,743
Apr 28, 20264,310.304,360.004,302.504,341.404,341.400.72%556,358
Apr 27, 20264,280.004,340.204,280.004,310.304,310.301.04%449,038
Apr 24, 20264,352.504,387.304,236.104,265.804,265.80-1.99%799,635
Apr 23, 20264,400.604,402.504,335.004,352.504,352.50-1.09%629,014
Apr 22, 20264,350.004,413.004,331.004,400.604,400.600.97%796,091
Apr 21, 20264,335.804,403.704,335.504,358.404,358.400.32%616,910
Apr 20, 20264,400.004,401.904,321.604,344.504,344.50-0.99%898,541
Apr 17, 20264,380.004,399.404,346.604,388.104,388.100.57%1,038,094
Apr 16, 20264,284.804,388.004,280.204,363.404,363.402.93%2,251,283
Apr 15, 20264,160.004,242.004,147.004,239.204,239.203.40%1,400,340