Hindustan Aeronautics Limited (BOM:541154)
India
· Delayed Price · Currency is INR 4,435.85
-71.65 (-1.59%)
At close: Dec 3, 2025
Hindustan Aeronautics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,520.00 | 4,539.70 | 4,430.85 | 4,444.65 | 4,444.65 | -1.11% | 50,710 |
| Dec 4, 2025 | 4,483.40 | 4,525.00 | 4,425.00 | 4,494.70 | 4,494.70 | 1.33% | 28,045 |
| Dec 3, 2025 | 4,510.90 | 4,526.95 | 4,421.00 | 4,435.85 | 4,435.85 | -1.59% | 27,201 |
| Dec 2, 2025 | 4,525.20 | 4,530.00 | 4,483.00 | 4,507.50 | 4,507.50 | -0.48% | 20,292 |
| Dec 1, 2025 | 4,564.00 | 4,583.10 | 4,501.00 | 4,529.10 | 4,529.10 | -0.29% | 22,862 |
| Nov 28, 2025 | 4,489.90 | 4,549.00 | 4,476.05 | 4,542.35 | 4,542.35 | 1.32% | 52,105 |
| Nov 27, 2025 | 4,538.00 | 4,538.05 | 4,462.00 | 4,483.20 | 4,483.20 | -0.75% | 89,301 |
| Nov 26, 2025 | 4,461.25 | 4,520.00 | 4,450.05 | 4,517.30 | 4,517.30 | 1.71% | 35,075 |
| Nov 25, 2025 | 4,444.15 | 4,476.35 | 4,430.60 | 4,441.45 | 4,441.45 | -0.03% | 65,642 |
| Nov 24, 2025 | 4,205.25 | 4,503.05 | 4,205.25 | 4,443.00 | 4,443.00 | -3.31% | 270,728 |
| Nov 21, 2025 | 4,714.00 | 4,714.05 | 4,584.05 | 4,595.00 | 4,595.00 | -2.56% | 49,857 |
| Nov 20, 2025 | 4,755.20 | 4,777.20 | 4,710.00 | 4,715.95 | 4,715.95 | -0.60% | 40,583 |
| Nov 19, 2025 | 4,787.50 | 4,820.80 | 4,738.00 | 4,744.25 | 4,744.25 | -1.34% | 59,576 |
| Nov 18, 2025 | 4,815.00 | 4,854.85 | 4,790.00 | 4,808.55 | 4,808.55 | 0.15% | 67,999 |
| Nov 17, 2025 | 4,748.15 | 4,820.00 | 4,735.00 | 4,801.20 | 4,801.20 | 1.53% | 22,460 |
| Nov 14, 2025 | 4,750.80 | 4,776.35 | 4,707.35 | 4,728.70 | 4,728.70 | -0.44% | 28,004 |
| Nov 13, 2025 | 4,744.25 | 4,770.30 | 4,641.00 | 4,749.60 | 4,749.60 | 0.05% | 55,679 |
| Nov 12, 2025 | 4,882.60 | 4,920.00 | 4,701.00 | 4,747.05 | 4,747.05 | -2.39% | 176,796 |
| Nov 11, 2025 | 4,799.95 | 4,878.00 | 4,787.05 | 4,863.20 | 4,863.20 | 1.54% | 58,883 |
| Nov 10, 2025 | 4,674.95 | 4,792.95 | 4,642.70 | 4,789.50 | 4,789.50 | 3.51% | 109,282 |
| Nov 7, 2025 | 4,589.50 | 4,638.95 | 4,526.00 | 4,626.95 | 4,626.95 | 0.76% | 24,267 |
| Nov 6, 2025 | 4,664.85 | 4,689.30 | 4,575.00 | 4,592.05 | 4,592.05 | -1.96% | 24,955 |
| Nov 4, 2025 | 4,674.95 | 4,715.00 | 4,672.90 | 4,683.90 | 4,683.90 | -0.21% | 17,364 |
| Nov 3, 2025 | 4,681.45 | 4,711.45 | 4,659.30 | 4,693.90 | 4,693.90 | 0.27% | 116,632 |
| Oct 31, 2025 | 4,640.00 | 4,705.75 | 4,639.90 | 4,681.45 | 4,681.45 | 0.71% | 25,432 |
| Oct 30, 2025 | 4,698.00 | 4,698.05 | 4,625.00 | 4,648.65 | 4,648.65 | -0.97% | 40,036 |
| Oct 29, 2025 | 4,735.00 | 4,747.70 | 4,684.40 | 4,694.00 | 4,694.00 | -0.66% | 60,166 |
| Oct 28, 2025 | 4,759.00 | 4,769.65 | 4,706.25 | 4,725.35 | 4,725.35 | -0.67% | 43,045 |
| Oct 27, 2025 | 4,814.40 | 4,833.10 | 4,752.00 | 4,757.30 | 4,757.30 | -1.17% | 24,463 |
| Oct 24, 2025 | 4,829.95 | 4,864.00 | 4,796.65 | 4,813.45 | 4,813.45 | 0.10% | 31,133 |
| Oct 23, 2025 | 4,872.55 | 4,885.00 | 4,803.00 | 4,808.85 | 4,808.85 | -1.02% | 53,036 |
| Oct 21, 2025 | 4,879.00 | 4,879.00 | 4,851.00 | 4,858.50 | 4,858.50 | 0.02% | 9,234 |
| Oct 20, 2025 | 4,915.05 | 4,919.00 | 4,850.00 | 4,857.70 | 4,857.70 | -0.47% | 62,141 |
| Oct 17, 2025 | 4,831.35 | 4,977.60 | 4,831.35 | 4,880.40 | 4,880.40 | 0.31% | 181,475 |
| Oct 16, 2025 | 4,859.80 | 4,887.00 | 4,826.15 | 4,865.10 | 4,865.10 | 0.40% | 70,974 |
| Oct 15, 2025 | 4,730.20 | 4,879.00 | 4,730.20 | 4,845.60 | 4,845.60 | 2.07% | 84,021 |
| Oct 14, 2025 | 4,748.40 | 4,793.95 | 4,730.05 | 4,747.15 | 4,747.15 | 0.04% | 27,096 |
| Oct 13, 2025 | 4,790.20 | 4,819.65 | 4,724.00 | 4,745.20 | 4,745.20 | -1.83% | 62,176 |
| Oct 10, 2025 | 4,835.00 | 4,899.95 | 4,826.75 | 4,833.60 | 4,833.60 | -0.26% | 20,301 |
| Oct 9, 2025 | 4,787.15 | 4,860.20 | 4,744.90 | 4,846.25 | 4,846.25 | 1.24% | 38,519 |
| Oct 8, 2025 | 4,838.05 | 4,858.00 | 4,764.15 | 4,786.85 | 4,786.85 | -1.09% | 45,945 |
| Oct 7, 2025 | 4,843.10 | 4,872.00 | 4,809.35 | 4,839.55 | 4,839.55 | -0.07% | 27,030 |
| Oct 6, 2025 | 4,870.90 | 4,901.75 | 4,832.00 | 4,843.10 | 4,843.10 | -0.57% | 56,703 |
| Oct 3, 2025 | 4,797.95 | 4,875.15 | 4,791.65 | 4,870.90 | 4,870.90 | 1.41% | 40,070 |
| Oct 1, 2025 | 4,744.45 | 4,825.90 | 4,720.15 | 4,803.15 | 4,803.15 | 1.24% | 42,594 |
| Sep 30, 2025 | 4,743.10 | 4,779.00 | 4,722.10 | 4,744.45 | 4,744.45 | 0.07% | 62,529 |
| Sep 29, 2025 | 4,750.00 | 4,834.05 | 4,703.15 | 4,741.35 | 4,741.35 | 0.13% | 62,681 |
| 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 |