Hindustan Aeronautics Limited (NSE:HAL)
India
· Delayed Price · Currency is INR 4,734.80
-40.40 (-0.85%)
Sep 26, 2025, 3:30 PM IST
Hindustan Aeronautics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,815.00 | 4,822.30 | 4,726.20 | 4,736.10 | 4,736.10 | -0.82% | 1,794,923 |
| Sep 25, 2025 | 4,725.00 | 4,827.60 | 4,710.00 | 4,775.20 | 4,775.20 | 1.09% | 1,926,254 |
| Sep 24, 2025 | 4,797.00 | 4,816.80 | 4,715.00 | 4,723.90 | 4,723.90 | -1.58% | 718,629 |
| Sep 23, 2025 | 4,814.50 | 4,834.80 | 4,758.10 | 4,799.90 | 4,799.90 | -0.18% | 746,869 |
| Sep 22, 2025 | 4,916.20 | 4,941.30 | 4,798.00 | 4,808.70 | 4,808.70 | -2.19% | 976,357 |
| Sep 19, 2025 | 4,856.80 | 4,930.00 | 4,852.00 | 4,916.20 | 4,916.20 | 1.22% | 1,173,208 |
| Sep 18, 2025 | 4,885.00 | 4,902.10 | 4,846.00 | 4,856.80 | 4,856.80 | -0.68% | 926,593 |
| Sep 17, 2025 | 4,842.10 | 4,931.00 | 4,834.00 | 4,890.20 | 4,890.20 | 1.04% | 1,549,098 |
| Sep 16, 2025 | 4,794.90 | 4,843.00 | 4,760.40 | 4,840.00 | 4,840.00 | 0.93% | 1,180,944 |
| Sep 15, 2025 | 4,790.00 | 4,845.00 | 4,780.00 | 4,795.20 | 4,795.20 | 1.05% | 2,021,855 |
| Sep 12, 2025 | 4,581.20 | 4,750.00 | 4,581.20 | 4,745.60 | 4,745.60 | 3.59% | 2,816,230 |
| Sep 11, 2025 | 4,565.00 | 4,634.00 | 4,544.30 | 4,581.20 | 4,581.20 | 0.52% | 1,528,168 |
| Sep 10, 2025 | 4,471.90 | 4,566.00 | 4,430.20 | 4,557.50 | 4,557.50 | 2.32% | 1,716,953 |
| Sep 9, 2025 | 4,450.00 | 4,474.00 | 4,427.70 | 4,454.00 | 4,454.00 | 0.23% | 888,000 |
| Sep 8, 2025 | 4,424.00 | 4,470.00 | 4,420.10 | 4,443.60 | 4,443.60 | 0.88% | 599,145 |
| Sep 5, 2025 | 4,444.00 | 4,475.00 | 4,389.00 | 4,404.80 | 4,404.80 | -0.72% | 721,098 |
| Sep 4, 2025 | 4,479.00 | 4,479.00 | 4,425.10 | 4,436.90 | 4,436.90 | -0.32% | 1,018,902 |
| Sep 3, 2025 | 4,451.50 | 4,480.70 | 4,428.40 | 4,451.00 | 4,451.00 | -0.01% | 764,001 |
| Sep 2, 2025 | 4,438.50 | 4,495.00 | 4,431.30 | 4,451.50 | 4,451.50 | 0.49% | 871,222 |
| Sep 1, 2025 | 4,341.00 | 4,448.60 | 4,323.00 | 4,429.60 | 4,429.60 | 2.24% | 803,109 |
| Aug 29, 2025 | 4,344.70 | 4,415.00 | 4,320.00 | 4,332.60 | 4,332.60 | -0.28% | 1,036,537 |
| Aug 28, 2025 | 4,384.00 | 4,430.00 | 4,338.50 | 4,344.70 | 4,344.70 | -0.89% | 1,163,967 |
| Aug 26, 2025 | 4,456.00 | 4,457.00 | 4,370.00 | 4,383.60 | 4,383.60 | -1.66% | 1,118,397 |
| Aug 25, 2025 | 4,510.00 | 4,513.00 | 4,451.60 | 4,457.60 | 4,457.60 | -0.34% | 1,205,292 |
| Aug 22, 2025 | 4,485.20 | 4,532.00 | 4,463.00 | 4,473.00 | 4,473.00 | -0.02% | 1,422,976 |
| Aug 21, 2025 | 4,490.00 | 4,526.80 | 4,430.70 | 4,474.00 | 4,474.00 | 0.13% | 1,833,004 |
| Aug 20, 2025 | 4,600.00 | 4,605.00 | 4,460.00 | 4,468.40 | 4,453.40 | 0.35% | 3,108,635 |
| Aug 19, 2025 | 4,510.00 | 4,510.00 | 4,425.10 | 4,452.60 | 4,437.65 | -1.37% | 1,264,131 |
| Aug 18, 2025 | 4,590.60 | 4,600.00 | 4,502.40 | 4,514.30 | 4,499.15 | -0.90% | 1,132,386 |
| Aug 14, 2025 | 4,537.00 | 4,568.50 | 4,472.40 | 4,555.10 | 4,539.81 | 0.68% | 1,265,929 |
| Aug 13, 2025 | 4,439.00 | 4,568.60 | 4,425.00 | 4,524.40 | 4,509.21 | 2.61% | 2,711,914 |
| Aug 12, 2025 | 4,467.00 | 4,489.60 | 4,325.00 | 4,409.40 | 4,394.60 | -0.80% | 2,942,539 |
| Aug 11, 2025 | 4,460.00 | 4,545.00 | 4,439.00 | 4,444.90 | 4,429.98 | 0.10% | 1,022,011 |
| Aug 8, 2025 | 4,542.00 | 4,549.90 | 4,433.50 | 4,440.60 | 4,425.69 | -2.42% | 659,530 |
| Aug 7, 2025 | 4,502.90 | 4,560.00 | 4,483.00 | 4,550.60 | 4,535.32 | 0.26% | 719,816 |
| Aug 6, 2025 | 4,619.00 | 4,619.00 | 4,509.50 | 4,538.60 | 4,523.36 | -0.86% | 880,916 |
| Aug 5, 2025 | 4,537.00 | 4,586.00 | 4,500.00 | 4,578.20 | 4,562.83 | 0.89% | 776,247 |
| Aug 4, 2025 | 4,438.70 | 4,544.90 | 4,424.20 | 4,537.90 | 4,522.67 | 2.23% | 742,464 |
| Aug 1, 2025 | 4,533.90 | 4,540.90 | 4,428.00 | 4,438.70 | 4,423.80 | -2.10% | 649,120 |
| Jul 31, 2025 | 4,464.00 | 4,577.40 | 4,464.00 | 4,533.90 | 4,518.68 | -0.24% | 770,343 |
| Jul 30, 2025 | 4,525.00 | 4,560.00 | 4,500.90 | 4,545.00 | 4,529.74 | 1.04% | 727,643 |
| Jul 29, 2025 | 4,470.10 | 4,519.00 | 4,401.00 | 4,498.00 | 4,482.90 | -0.19% | 1,431,472 |
| Jul 28, 2025 | 4,549.90 | 4,595.00 | 4,476.50 | 4,506.60 | 4,491.47 | -1.01% | 689,011 |
| Jul 25, 2025 | 4,680.00 | 4,680.10 | 4,543.10 | 4,552.70 | 4,537.42 | -2.73% | 973,552 |
| Jul 24, 2025 | 4,715.80 | 4,746.20 | 4,670.00 | 4,680.60 | 4,664.89 | -0.75% | 861,599 |
| Jul 23, 2025 | 4,771.00 | 4,779.50 | 4,666.00 | 4,715.80 | 4,699.97 | -0.89% | 866,289 |
| Jul 22, 2025 | 4,775.00 | 4,809.90 | 4,748.10 | 4,758.20 | 4,742.23 | 0.15% | 908,904 |
| Jul 21, 2025 | 4,651.70 | 4,758.10 | 4,633.00 | 4,751.00 | 4,735.05 | 2.13% | 1,126,412 |
| Jul 18, 2025 | 4,804.80 | 4,808.90 | 4,643.30 | 4,651.70 | 4,636.08 | -2.87% | 1,677,004 |
| Jul 17, 2025 | 4,875.00 | 4,889.00 | 4,780.00 | 4,789.30 | 4,773.22 | -1.69% | 886,157 |