Hindustan Aeronautics Limited (BOM:541154)
India
· Delayed Price · Currency is INR 4,723.45
-75.70 (-1.58%)
At close: Sep 24, 2025
Hindustan Aeronautics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,839.95 | 4,839.95 | 4,727.10 | 4,735.30 | 4,735.30 | -0.85% | 132,403 |
| Sep 25, 2025 | 4,744.95 | 4,827.95 | 4,713.80 | 4,776.00 | 4,776.00 | 1.11% | 80,236 |
| Sep 24, 2025 | 4,799.95 | 4,815.95 | 4,714.70 | 4,723.45 | 4,723.45 | -1.58% | 25,821 |
| Sep 23, 2025 | 4,819.95 | 4,834.05 | 4,759.05 | 4,799.15 | 4,799.15 | -0.19% | 60,394 |
| Sep 22, 2025 | 4,914.90 | 4,941.85 | 4,797.50 | 4,808.15 | 4,808.15 | -2.17% | 70,690 |
| Sep 19, 2025 | 4,860.00 | 4,929.75 | 4,850.15 | 4,914.90 | 4,914.90 | 1.18% | 135,117 |
| Sep 18, 2025 | 4,860.05 | 4,904.45 | 4,845.45 | 4,857.35 | 4,857.35 | -0.68% | 110,400 |
| Sep 17, 2025 | 4,849.90 | 4,931.80 | 4,836.90 | 4,890.50 | 4,890.50 | 1.06% | 109,562 |
| Sep 16, 2025 | 4,798.95 | 4,843.55 | 4,763.00 | 4,839.20 | 4,839.20 | 0.96% | 74,676 |
| Sep 15, 2025 | 4,793.90 | 4,845.00 | 4,781.00 | 4,793.10 | 4,793.10 | 1.02% | 104,328 |
| Sep 12, 2025 | 4,581.00 | 4,749.90 | 4,580.05 | 4,744.70 | 4,744.70 | 3.59% | 149,242 |
| Sep 11, 2025 | 4,560.00 | 4,634.25 | 4,545.00 | 4,580.25 | 4,580.25 | 0.49% | 173,885 |
| Sep 10, 2025 | 4,465.00 | 4,566.80 | 4,440.00 | 4,557.75 | 4,557.75 | 2.34% | 49,363 |
| Sep 9, 2025 | 4,454.95 | 4,475.00 | 4,429.00 | 4,453.50 | 4,453.50 | 0.24% | 18,328 |
| Sep 8, 2025 | 4,425.00 | 4,467.30 | 4,425.00 | 4,443.00 | 4,443.00 | 0.85% | 37,548 |
| Sep 5, 2025 | 4,449.85 | 4,476.45 | 4,390.00 | 4,405.35 | 4,405.35 | -0.65% | 31,398 |
| Sep 4, 2025 | 4,473.15 | 4,484.85 | 4,424.00 | 4,434.35 | 4,434.35 | -0.37% | 73,855 |
| Sep 3, 2025 | 4,487.95 | 4,487.95 | 4,427.10 | 4,450.90 | 4,450.90 | 0.03% | 86,573 |
| Sep 2, 2025 | 4,444.85 | 4,494.95 | 4,435.00 | 4,449.50 | 4,449.50 | 0.48% | 46,323 |
| Sep 1, 2025 | 4,379.95 | 4,440.00 | 4,324.00 | 4,428.20 | 4,428.20 | 2.18% | 89,621 |
| Aug 29, 2025 | 4,340.20 | 4,415.60 | 4,320.30 | 4,333.85 | 4,333.85 | -0.26% | 74,424 |
| Aug 28, 2025 | 4,398.80 | 4,429.90 | 4,337.05 | 4,345.20 | 4,345.20 | -0.86% | 53,333 |
| Aug 26, 2025 | 4,457.00 | 4,459.95 | 4,371.00 | 4,382.70 | 4,382.70 | -1.67% | 43,453 |
| Aug 25, 2025 | 4,508.95 | 4,512.00 | 4,452.00 | 4,457.00 | 4,457.00 | -0.33% | 89,695 |
| Aug 22, 2025 | 4,492.65 | 4,530.00 | 4,462.05 | 4,471.95 | 4,471.95 | -0.05% | 122,555 |
| Aug 21, 2025 | 4,498.80 | 4,525.85 | 4,433.80 | 4,474.15 | 4,474.15 | 0.14% | 97,249 |
| Aug 20, 2025 | 4,600.05 | 4,611.60 | 4,460.00 | 4,467.75 | 4,452.75 | 0.33% | 228,400 |
| Aug 19, 2025 | 4,505.35 | 4,505.40 | 4,426.20 | 4,452.85 | 4,437.90 | -1.31% | 51,124 |
| Aug 18, 2025 | 4,598.95 | 4,598.95 | 4,503.65 | 4,511.80 | 4,496.65 | -0.92% | 88,666 |
| Aug 14, 2025 | 4,569.40 | 4,569.40 | 4,474.00 | 4,553.50 | 4,538.21 | 0.65% | 50,236 |
| Aug 13, 2025 | 4,430.05 | 4,567.20 | 4,427.80 | 4,524.20 | 4,509.01 | 2.69% | 109,766 |
| Aug 12, 2025 | 4,455.00 | 4,488.45 | 4,326.05 | 4,405.80 | 4,391.01 | -0.91% | 176,721 |
| Aug 11, 2025 | 4,477.95 | 4,546.55 | 4,440.00 | 4,446.20 | 4,431.27 | 0.14% | 67,204 |
| Aug 8, 2025 | 4,522.95 | 4,548.95 | 4,435.00 | 4,439.85 | 4,424.94 | -2.44% | 86,110 |
| Aug 7, 2025 | 4,500.00 | 4,559.95 | 4,481.45 | 4,550.95 | 4,535.67 | 0.27% | 59,822 |
| Aug 6, 2025 | 4,610.05 | 4,619.90 | 4,508.85 | 4,538.75 | 4,523.51 | -0.84% | 34,174 |
| Aug 5, 2025 | 4,530.20 | 4,584.00 | 4,499.00 | 4,577.35 | 4,561.98 | 0.87% | 59,296 |
| Aug 4, 2025 | 4,439.00 | 4,544.35 | 4,427.55 | 4,537.90 | 4,522.66 | 2.18% | 63,072 |
| Aug 1, 2025 | 4,525.20 | 4,534.20 | 4,430.00 | 4,441.10 | 4,426.19 | -2.05% | 58,232 |
| Jul 31, 2025 | 4,480.05 | 4,577.00 | 4,466.70 | 4,534.20 | 4,518.98 | -0.25% | 92,682 |
| Jul 30, 2025 | 4,525.00 | 4,557.90 | 4,501.00 | 4,545.35 | 4,530.09 | 1.01% | 45,056 |
| Jul 29, 2025 | 4,474.85 | 4,519.00 | 4,401.00 | 4,500.05 | 4,484.94 | -0.18% | 123,178 |
| Jul 28, 2025 | 4,510.20 | 4,594.65 | 4,478.00 | 4,507.95 | 4,492.82 | -0.99% | 96,023 |
| Jul 25, 2025 | 4,680.00 | 4,680.00 | 4,545.00 | 4,552.85 | 4,537.56 | -2.71% | 42,344 |
| Jul 24, 2025 | 4,756.95 | 4,756.95 | 4,670.85 | 4,679.80 | 4,664.09 | -0.73% | 23,979 |
| Jul 23, 2025 | 4,786.85 | 4,786.85 | 4,666.00 | 4,714.20 | 4,698.37 | -0.89% | 32,175 |
| Jul 22, 2025 | 4,775.00 | 4,809.30 | 4,750.00 | 4,756.50 | 4,740.53 | 0.13% | 41,645 |
| Jul 21, 2025 | 4,654.00 | 4,758.00 | 4,632.55 | 4,750.25 | 4,734.30 | 2.10% | 104,249 |
| Jul 18, 2025 | 4,809.95 | 4,809.95 | 4,645.00 | 4,652.55 | 4,636.93 | -2.82% | 83,930 |
| Jul 17, 2025 | 4,868.85 | 4,889.95 | 4,780.00 | 4,787.35 | 4,771.28 | -1.74% | 62,041 |