Skip to main content
Hindustan Aeronautics Limited (BOM:541154)
India flag India · Delayed Price · Currency is INR
4,024.10
+131.60 (3.38%)
At close: Mar 6, 2026

Hindustan Aeronautics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,874.954,039.903,855.054,024.104,024.103.38%201,402
Mar 5, 20263,872.003,946.953,842.153,892.503,892.500.47%340,779
Mar 4, 20263,977.503,977.503,862.003,874.353,874.35-1.96%222,988
Mar 2, 20263,738.053,982.603,738.053,951.753,951.750.96%184,660
Feb 27, 20264,008.504,008.503,900.003,914.003,914.00-2.36%102,212
Feb 26, 20264,000.004,019.003,987.004,008.554,008.550.60%105,425
Feb 25, 20263,960.054,002.253,957.003,984.453,984.450.79%174,647
Feb 24, 20264,014.954,032.253,936.003,953.053,953.05-1.77%132,411
Feb 23, 20264,150.004,150.003,975.804,024.154,024.15-3.56%338,967
Feb 20, 20264,132.804,213.504,124.854,172.804,172.800.98%71,609
Feb 19, 20264,254.854,268.554,105.254,132.304,132.30-2.81%73,881
Feb 18, 20264,239.004,267.754,184.554,251.904,251.900.11%49,529
Feb 17, 20264,226.054,295.004,225.004,247.404,212.400.51%56,145
Feb 16, 20264,238.904,238.904,170.004,226.054,191.230.32%358,831
Feb 13, 20264,199.804,261.504,156.054,212.754,178.041.30%239,958
Feb 12, 20264,133.004,190.004,085.004,158.654,124.380.64%259,207
Feb 11, 20264,190.004,190.004,098.154,132.154,098.10-0.89%82,396
Feb 10, 20264,139.054,191.654,138.604,169.354,134.991.04%73,260
Feb 9, 20264,068.104,149.954,015.004,126.454,092.451.43%153,265
Feb 6, 20264,034.554,072.953,985.054,068.104,034.580.82%131,403
Feb 5, 20264,139.954,139.953,952.004,034.854,001.60-4.32%405,262
Feb 4, 20264,429.804,429.804,100.154,216.954,182.20-5.70%462,101
Feb 3, 20264,498.954,600.004,410.004,471.954,435.103.11%233,715
Feb 2, 20264,432.654,453.304,210.004,337.254,301.51-0.94%260,202
Feb 1, 20264,669.654,712.604,165.004,378.254,342.17-5.19%393,094
Jan 30, 20264,616.054,634.954,541.004,617.854,579.800.34%108,720
Jan 29, 20264,655.004,670.004,551.454,602.054,564.13-0.51%119,240
Jan 28, 20264,355.454,637.854,355.454,625.804,587.686.30%155,940
Jan 27, 20264,359.954,378.454,271.554,351.854,315.991.06%74,999
Jan 23, 20264,375.804,375.804,294.704,306.154,270.67-1.07%61,336
Jan 22, 20264,300.004,366.004,294.904,352.854,316.982.18%78,911
Jan 21, 20264,310.204,339.254,235.004,260.104,225.00-2.10%49,973
Jan 20, 20264,503.554,527.804,329.754,351.354,315.49-3.38%104,787
Jan 19, 20264,410.354,515.954,410.354,503.554,466.441.69%121,649
Jan 16, 20264,466.554,484.854,369.054,428.754,392.26-0.82%107,240
Jan 14, 20264,450.504,501.004,423.204,465.254,428.450.33%41,970
Jan 13, 20264,522.304,556.954,400.004,450.504,413.83-1.48%24,998
Jan 12, 20264,471.404,528.004,416.404,517.504,480.271.21%100,760
Jan 9, 20264,469.404,541.904,443.904,463.304,426.52-0.34%72,037
Jan 8, 20264,526.004,578.804,466.354,478.654,441.74-1.04%76,143
Jan 7, 20264,500.254,536.004,482.004,525.504,488.210.23%14,508
Jan 6, 20264,528.004,548.154,480.004,515.154,477.94-0.23%25,977
Jan 5, 20264,448.704,543.904,426.404,525.404,488.112.45%54,511
Jan 2, 20264,410.004,428.604,380.004,417.204,380.800.49%29,298
Jan 1, 20264,393.954,407.604,342.054,395.604,359.380.18%15,944
Dec 31, 20254,328.904,400.304,328.904,387.704,351.541.36%58,552
Dec 30, 20254,377.104,378.904,304.154,328.904,293.23-1.10%53,634
Dec 29, 20254,412.354,458.004,362.454,377.004,340.93-0.77%58,559
Dec 26, 20254,463.904,476.404,402.504,411.154,374.80-0.20%23,252
Dec 24, 20254,410.004,460.004,397.954,420.154,383.730.29%25,236
Dec 23, 20254,404.554,450.154,366.754,407.154,370.830.49%20,213
Dec 22, 20254,306.154,390.904,306.154,385.854,349.711.88%25,876
Dec 19, 20254,265.004,313.404,255.004,304.754,269.281.02%45,934
Dec 18, 20254,225.004,267.604,192.554,261.454,226.330.78%26,212
Dec 17, 20254,257.304,269.304,219.954,228.304,193.46-0.68%23,386
Dec 16, 20254,320.004,330.004,243.054,257.304,222.22-1.51%46,262
Dec 15, 20254,279.654,343.404,258.004,322.404,286.780.48%37,417
Dec 12, 20254,321.204,359.004,259.804,301.654,266.20-0.43%30,701
Dec 11, 20254,290.554,334.004,285.004,320.404,284.800.58%62,491
Dec 10, 20254,315.004,331.504,270.354,295.654,260.25-0.17%50,340
Dec 9, 20254,280.004,314.954,187.054,302.804,267.340.43%63,148
Dec 8, 20254,444.654,445.004,272.704,284.254,248.95-3.61%117,313
Dec 5, 20254,520.004,539.704,430.854,444.654,408.02-1.11%50,710
Dec 4, 20254,483.404,525.004,425.004,494.704,457.661.33%28,045
Dec 3, 20254,510.904,526.954,421.004,435.854,399.30-1.59%27,201
Dec 2, 20254,525.204,530.004,483.004,507.504,470.36-0.48%20,292
Dec 1, 20254,564.004,583.104,501.004,529.104,491.78-0.29%22,862
Nov 28, 20254,489.904,549.004,476.054,542.354,504.921.32%52,105
Nov 27, 20254,538.004,538.054,462.004,483.204,446.26-0.75%89,301
Nov 26, 20254,461.254,520.004,450.054,517.304,480.081.71%35,075
Nov 25, 20254,444.154,476.354,430.604,441.454,404.85-0.03%65,642
Nov 24, 20254,205.254,503.054,205.254,443.004,406.39-3.31%270,728
Nov 21, 20254,714.004,714.054,584.054,595.004,557.14-2.56%49,857
Nov 20, 20254,755.204,777.204,710.004,715.954,677.09-0.60%40,583
Nov 19, 20254,787.504,820.804,738.004,744.254,705.16-1.34%59,576
Nov 18, 20254,815.004,854.854,790.004,808.554,768.930.15%67,999
Nov 17, 20254,748.154,820.004,735.004,801.204,761.641.53%22,460
Nov 14, 20254,750.804,776.354,707.354,728.704,689.73-0.44%28,004
Nov 13, 20254,744.254,770.304,641.004,749.604,710.460.05%55,679
Nov 12, 20254,882.604,920.004,701.004,747.054,707.93-2.39%176,796
Nov 11, 20254,799.954,878.004,787.054,863.204,823.131.54%58,883
Nov 10, 20254,674.954,792.954,642.704,789.504,750.033.51%109,282
Nov 7, 20254,589.504,638.954,526.004,626.954,588.820.76%24,267
Nov 6, 20254,664.854,689.304,575.004,592.054,554.21-1.96%24,955
Nov 4, 20254,674.954,715.004,672.904,683.904,645.30-0.21%17,364
Nov 3, 20254,681.454,711.454,659.304,693.904,655.220.27%116,632
Oct 31, 20254,640.004,705.754,639.904,681.454,642.870.71%25,432
Oct 30, 20254,698.004,698.054,625.004,648.654,610.34-0.97%40,036
Oct 29, 20254,735.004,747.704,684.404,694.004,655.32-0.66%60,166
Oct 28, 20254,759.004,769.654,706.254,725.354,686.41-0.67%43,045
Oct 27, 20254,814.404,833.104,752.004,757.304,718.10-1.17%24,463
Oct 24, 20254,829.954,864.004,796.654,813.454,773.790.10%31,133
Oct 23, 20254,872.554,885.004,803.004,808.854,769.22-1.02%53,036
Oct 21, 20254,879.004,879.004,851.004,858.504,818.460.02%9,234
Oct 20, 20254,915.054,919.004,850.004,857.704,817.67-0.47%62,141
Oct 17, 20254,831.354,977.604,831.354,880.404,840.180.31%181,475
Oct 16, 20254,859.804,887.004,826.154,865.104,825.010.40%70,974
Oct 15, 20254,730.204,879.004,730.204,845.604,805.672.07%84,021
Oct 14, 20254,748.404,793.954,730.054,747.154,708.030.04%27,096
Oct 13, 20254,790.204,819.654,724.004,745.204,706.10-1.83%62,176