Hindustan Aeronautics Limited (NSE:HAL)
India · Delayed Price · Currency is INR 4,865.50
-34.50 (-0.70%)
Aug 26, 2026, 3:15 PM IST
Hindustan Aeronautics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 4,909.00 | 5,055.00 | 4,803.40 | 4,995.00 | 4,984.90 | 1.75% | 2,901,166 |
| Aug 11, 2026 | 4,930.10 | 4,963.80 | 4,855.60 | 4,909.00 | 4,899.07 | -0.39% | 447,081 |
| Aug 10, 2026 | 4,910.00 | 4,960.00 | 4,895.40 | 4,928.00 | 4,918.03 | 0.37% | 589,472 |
| Aug 7, 2026 | 4,925.00 | 4,975.00 | 4,876.00 | 4,910.00 | 4,900.07 | -0.20% | 1,083,102 |
| Aug 6, 2026 | 4,695.30 | 4,950.00 | 4,685.40 | 4,920.00 | 4,910.05 | 5.92% | 4,796,689 |
| Aug 5, 2026 | 4,641.00 | 4,673.40 | 4,603.30 | 4,645.00 | 4,635.61 | 0.22% | 655,940 |
| Aug 4, 2026 | 4,680.00 | 4,718.00 | 4,626.00 | 4,635.00 | 4,625.63 | -1.17% | 686,746 |
| Aug 3, 2026 | 4,660.40 | 4,699.00 | 4,647.50 | 4,690.00 | 4,680.52 | 0.94% | 466,729 |
| Jul 31, 2026 | 4,591.10 | 4,669.00 | 4,591.10 | 4,646.50 | 4,637.10 | 1.42% | 747,759 |
| Jul 30, 2026 | 4,580.00 | 4,597.50 | 4,538.20 | 4,581.40 | 4,572.14 | -0.23% | 606,007 |
| Jul 29, 2026 | 4,600.10 | 4,621.00 | 4,535.00 | 4,592.00 | 4,582.71 | -0.18% | 495,981 |
| Jul 28, 2026 | 4,618.00 | 4,625.00 | 4,500.10 | 4,600.10 | 4,590.80 | -0.41% | 684,639 |
| Jul 27, 2026 | 4,582.00 | 4,644.80 | 4,577.00 | 4,619.00 | 4,609.66 | 1.00% | 694,103 |
| Jul 24, 2026 | 4,550.10 | 4,598.70 | 4,519.00 | 4,573.40 | 4,564.15 | -0.42% | 467,141 |
| Jul 23, 2026 | 4,570.70 | 4,600.00 | 4,545.00 | 4,592.50 | 4,583.21 | 0.39% | 648,588 |
| Jul 22, 2026 | 4,585.00 | 4,627.00 | 4,548.00 | 4,574.80 | 4,565.55 | -0.15% | 976,586 |
| Jul 21, 2026 | 4,485.00 | 4,594.00 | 4,461.40 | 4,581.70 | 4,572.43 | 2.02% | 697,566 |
| Jul 20, 2026 | 4,500.00 | 4,515.00 | 4,461.00 | 4,491.00 | 4,481.92 | -0.22% | 344,703 |
| Jul 17, 2026 | 4,435.90 | 4,509.40 | 4,426.80 | 4,500.70 | 4,491.60 | 1.51% | 658,032 |
| Jul 16, 2026 | 4,420.50 | 4,460.00 | 4,394.00 | 4,433.80 | 4,424.83 | 0.30% | 474,213 |
| Jul 15, 2026 | 4,444.40 | 4,486.60 | 4,414.60 | 4,420.50 | 4,411.56 | -0.49% | 440,343 |
| Jul 14, 2026 | 4,510.10 | 4,510.10 | 4,392.00 | 4,442.40 | 4,433.42 | -1.53% | 770,894 |
| Jul 13, 2026 | 4,498.70 | 4,521.70 | 4,438.00 | 4,511.30 | 4,502.18 | 0.10% | 569,353 |
| Jul 10, 2026 | 4,396.00 | 4,524.90 | 4,396.00 | 4,506.80 | 4,497.69 | 2.92% | 1,078,390 |
| Jul 9, 2026 | 4,350.00 | 4,397.50 | 4,331.00 | 4,378.90 | 4,370.04 | 0.33% | 584,196 |
| Jul 8, 2026 | 4,382.60 | 4,433.70 | 4,305.80 | 4,364.70 | 4,355.87 | -0.81% | 1,050,626 |
| Jul 7, 2026 | 4,440.00 | 4,441.40 | 4,375.10 | 4,400.30 | 4,391.40 | -0.91% | 457,694 |
| Jul 6, 2026 | 4,432.00 | 4,498.20 | 4,427.90 | 4,440.60 | 4,431.62 | 0.26% | 445,462 |
| Jul 3, 2026 | 4,456.20 | 4,502.40 | 4,421.30 | 4,428.90 | 4,419.94 | -0.12% | 583,667 |
| Jul 2, 2026 | 4,431.00 | 4,459.60 | 4,410.90 | 4,434.00 | 4,425.03 | -0.01% | 282,618 |
| Jul 1, 2026 | 4,387.90 | 4,464.00 | 4,382.00 | 4,434.40 | 4,425.43 | 1.21% | 469,658 |
| Jun 30, 2026 | 4,356.30 | 4,423.50 | 4,326.10 | 4,381.20 | 4,372.34 | 0.88% | 803,535 |
| Jun 29, 2026 | 4,368.00 | 4,378.20 | 4,269.90 | 4,342.80 | 4,334.02 | -0.59% | 901,086 |
| Jun 25, 2026 | 4,384.90 | 4,409.90 | 4,351.20 | 4,368.70 | 4,359.87 | - | 731,421 |
| Jun 24, 2026 | 4,490.10 | 4,505.60 | 4,309.10 | 4,368.90 | 4,360.07 | -2.92% | 975,559 |
| Jun 23, 2026 | 4,533.90 | 4,535.00 | 4,446.70 | 4,500.20 | 4,491.10 | -0.33% | 1,411,631 |
| Jun 22, 2026 | 4,424.10 | 4,528.50 | 4,386.00 | 4,515.20 | 4,506.07 | 2.43% | 1,337,548 |
| Jun 19, 2026 | 4,411.50 | 4,435.60 | 4,385.70 | 4,408.10 | 4,399.19 | -0.08% | 834,712 |
| Jun 18, 2026 | 4,476.00 | 4,480.50 | 4,386.50 | 4,411.50 | 4,402.58 | -1.10% | 851,920 |
| Jun 17, 2026 | 4,276.50 | 4,485.00 | 4,270.00 | 4,460.50 | 4,451.48 | 4.81% | 1,421,845 |