Skip to main content
Hindustan Aeronautics Limited (NSE:HAL)
India flag India · Delayed Price · Currency is INR
4,443.00
-53.80 (-1.20%)
At close: Dec 5, 2025

Hindustan Aeronautics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,519.004,544.304,455.004,469.50--0.61%730,438
Dec 4, 20254,459.004,525.004,422.304,496.804,496.801.36%1,020,941
Dec 3, 20254,517.004,525.004,420.904,436.304,436.30-1.60%1,027,500
Dec 2, 20254,525.004,532.304,482.204,508.504,508.50-0.49%652,604
Dec 1, 20254,562.004,584.004,501.104,530.704,530.70-0.26%750,897
Nov 28, 20254,489.904,549.004,477.004,542.404,542.401.32%786,275
Nov 27, 20254,535.004,535.004,461.004,483.204,483.20-0.77%721,812
Nov 26, 20254,457.004,522.004,449.904,517.804,517.801.72%717,411
Nov 25, 20254,450.004,477.004,430.004,441.604,441.60-0.08%1,197,615
Nov 24, 20254,425.004,502.504,405.004,445.104,445.10-3.26%3,443,005
Nov 21, 20254,707.004,708.004,585.004,595.004,595.00-2.58%1,158,530
Nov 20, 20254,763.904,775.804,710.004,716.604,716.60-0.58%798,346
Nov 19, 20254,805.004,822.204,735.004,744.204,744.20-1.32%847,006
Nov 18, 20254,814.004,857.004,788.004,807.904,807.900.26%958,797
Nov 17, 20254,742.004,820.004,732.804,795.204,795.201.38%1,177,546
Nov 14, 20254,747.004,775.004,710.104,729.804,729.80-0.45%681,735
Nov 13, 20254,736.004,771.204,636.704,751.004,751.000.05%1,280,728
Nov 12, 20254,885.004,921.004,702.004,748.504,748.50-2.35%2,723,105
Nov 11, 20254,795.104,878.004,787.004,862.604,862.601.52%1,333,303
Nov 10, 20254,651.104,795.004,645.004,789.804,789.803.53%1,434,763
Nov 7, 20254,580.004,636.504,526.004,626.604,626.600.72%536,730
Nov 6, 20254,650.004,686.604,575.004,593.604,593.60-1.97%768,664
Nov 4, 20254,670.104,715.004,670.104,685.804,685.80-0.19%851,904
Nov 3, 20254,680.004,709.004,655.404,694.704,694.700.32%470,190
Oct 31, 20254,639.904,708.604,636.904,679.804,679.800.64%1,176,002
Oct 30, 20254,693.004,694.004,625.004,650.204,650.20-0.96%1,151,821
Oct 29, 20254,737.904,745.004,685.004,695.104,695.10-0.62%916,228
Oct 28, 20254,766.604,767.604,706.304,724.504,724.50-0.68%947,982
Oct 27, 20254,830.004,830.004,747.804,756.804,756.80-1.19%738,996
Oct 24, 20254,825.004,867.404,797.504,814.204,814.200.08%627,200
Oct 23, 20254,880.804,885.004,802.904,810.204,810.20-0.99%678,729
Oct 21, 20254,880.804,880.804,850.504,858.204,858.20-0.04%128,987
Oct 20, 20254,921.904,923.004,850.504,860.004,860.00-0.38%616,095
Oct 17, 20254,861.304,978.004,850.704,878.504,878.500.35%1,832,920
Oct 16, 20254,860.004,888.704,827.204,861.304,861.300.33%721,461
Oct 15, 20254,747.004,880.004,747.004,845.204,845.202.07%991,768
Oct 14, 20254,755.004,793.904,730.104,746.804,746.800.03%790,981
Oct 13, 20254,810.004,819.904,723.004,745.404,745.40-1.81%1,046,492
Oct 10, 20254,835.004,899.704,827.004,832.904,832.90-0.28%678,453
Oct 9, 20254,792.004,863.204,744.004,846.304,846.301.19%1,003,478
Oct 8, 20254,842.004,854.504,762.904,789.104,789.10-1.00%704,075
Oct 7, 20254,845.204,872.904,809.004,837.604,837.60-0.16%607,428
Oct 6, 20254,870.404,903.004,831.204,845.204,845.20-0.52%555,394
Oct 3, 20254,794.404,877.004,790.104,870.404,870.401.39%982,333
Oct 1, 20254,732.004,827.004,721.104,803.404,803.401.20%790,730
Sep 30, 20254,746.004,779.004,722.704,746.504,746.500.14%697,341
Sep 29, 20254,750.004,833.004,703.504,740.004,740.000.08%1,307,604
Sep 26, 20254,815.004,822.304,726.204,736.104,736.10-0.82%1,794,960
Sep 25, 20254,725.004,827.604,710.004,775.204,775.201.09%1,926,254
Sep 24, 20254,797.004,816.804,715.004,723.904,723.90-1.58%718,629
Sep 23, 20254,814.504,834.804,758.104,799.904,799.90-0.18%746,869
Sep 22, 20254,916.204,941.304,798.004,808.704,808.70-2.19%976,357
Sep 19, 20254,856.804,930.004,852.004,916.204,916.201.22%1,173,208
Sep 18, 20254,885.004,902.104,846.004,856.804,856.80-0.68%926,593
Sep 17, 20254,842.104,931.004,834.004,890.204,890.201.04%1,549,098
Sep 16, 20254,794.904,843.004,760.404,840.004,840.000.93%1,180,944
Sep 15, 20254,790.004,845.004,780.004,795.204,795.201.05%2,021,855
Sep 12, 20254,581.204,750.004,581.204,745.604,745.603.59%2,816,230
Sep 11, 20254,565.004,634.004,544.304,581.204,581.200.52%1,528,168
Sep 10, 20254,471.904,566.004,430.204,557.504,557.502.32%1,716,953
Sep 9, 20254,450.004,474.004,427.704,454.004,454.000.23%888,000
Sep 8, 20254,424.004,470.004,420.104,443.604,443.600.88%599,045
Sep 5, 20254,444.004,475.004,389.004,404.804,404.80-0.72%721,098
Sep 4, 20254,479.004,479.004,425.104,436.904,436.90-0.32%1,018,902
Sep 3, 20254,451.504,480.704,428.404,451.004,451.00-0.01%764,001
Sep 2, 20254,438.504,495.004,431.304,451.504,451.500.49%871,222
Sep 1, 20254,341.004,448.604,323.004,429.604,429.602.24%803,109
Aug 29, 20254,344.704,415.004,320.004,332.604,332.60-0.28%1,036,537
Aug 28, 20254,384.004,430.004,338.504,344.704,344.70-0.89%1,163,967
Aug 26, 20254,456.004,457.004,370.004,383.604,383.60-1.66%1,118,397
Aug 25, 20254,510.004,513.004,451.604,457.604,457.60-0.34%1,205,292
Aug 22, 20254,485.204,532.004,463.004,473.004,473.00-0.02%1,422,976
Aug 21, 20254,490.004,526.804,430.704,474.004,474.000.13%1,833,004
Aug 20, 20254,600.004,605.004,460.004,468.404,453.400.35%3,108,635
Aug 19, 20254,510.004,510.004,425.104,452.604,437.65-1.37%1,264,131
Aug 18, 20254,590.604,600.004,502.404,514.304,499.15-0.90%1,132,386
Aug 14, 20254,537.004,568.504,472.404,555.104,539.810.68%1,265,929
Aug 13, 20254,439.004,568.604,425.004,524.404,509.212.61%2,711,914
Aug 12, 20254,467.004,489.604,325.004,409.404,394.60-0.80%2,942,539
Aug 11, 20254,460.004,545.004,439.004,444.904,429.980.10%1,022,011
Aug 8, 20254,542.004,549.904,433.504,440.604,425.69-2.42%659,530
Aug 7, 20254,502.904,560.004,483.004,550.604,535.320.26%719,816
Aug 6, 20254,619.004,619.004,509.504,538.604,523.36-0.86%880,916
Aug 5, 20254,537.004,586.004,500.004,578.204,562.830.89%776,247
Aug 4, 20254,438.704,544.904,424.204,537.904,522.672.23%742,464
Aug 1, 20254,533.904,540.904,428.004,438.704,423.80-2.10%649,120
Jul 31, 20254,464.004,577.404,464.004,533.904,518.68-0.24%770,343
Jul 30, 20254,525.004,560.004,500.904,545.004,529.741.04%727,643
Jul 29, 20254,470.104,519.004,401.004,498.004,482.90-0.19%1,431,472
Jul 28, 20254,549.904,595.004,476.504,506.604,491.47-1.01%689,011
Jul 25, 20254,680.004,680.104,543.104,552.704,537.42-2.73%973,552
Jul 24, 20254,715.804,746.204,670.004,680.604,664.89-0.75%861,599
Jul 23, 20254,771.004,779.504,666.004,715.804,699.97-0.89%866,289
Jul 22, 20254,775.004,809.904,748.104,758.204,742.230.15%908,904
Jul 21, 20254,651.704,758.104,633.004,751.004,735.052.13%1,126,412
Jul 18, 20254,804.804,808.904,643.304,651.704,636.08-2.87%1,677,004
Jul 17, 20254,875.004,889.004,780.004,789.304,773.22-1.69%886,157
Jul 16, 20254,898.004,903.004,852.004,871.604,855.25-0.51%571,414
Jul 15, 20254,899.004,932.004,882.004,896.804,880.360.22%753,058
Jul 14, 20254,866.104,915.004,840.004,886.204,869.800.41%831,409