Skip to main content
Hindustan Aeronautics Limited (NSE:HAL)
India flag India · Delayed Price · Currency is INR
4,023.70
+131.90 (3.39%)
At close: Mar 6, 2026

Hindustan Aeronautics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,880.004,039.703,855.004,023.704,023.703.39%2,974,581
Mar 5, 20263,870.003,949.003,840.903,891.803,891.800.39%2,469,764
Mar 4, 20263,971.303,974.003,858.703,876.803,876.80-1.89%2,521,796
Mar 2, 20263,837.003,983.003,825.503,951.603,951.600.98%3,263,290
Feb 27, 20264,001.004,001.003,900.003,913.203,913.20-2.39%2,191,138
Feb 26, 20264,000.004,018.003,985.004,008.904,008.900.60%1,423,043
Feb 25, 20263,970.004,004.003,957.603,985.003,985.000.82%1,239,941
Feb 24, 20264,005.004,032.403,937.103,952.603,952.60-1.81%1,605,651
Feb 23, 20264,150.004,150.003,976.004,025.404,025.40-3.47%3,750,121
Feb 20, 20264,129.804,213.504,121.204,170.004,170.000.90%960,630
Feb 19, 20264,244.104,271.004,101.604,132.604,132.60-2.79%1,020,581
Feb 18, 20264,235.004,267.504,182.104,251.104,251.100.08%821,047
Feb 17, 20264,230.004,296.004,222.404,247.604,212.600.51%1,033,811
Feb 16, 20264,228.704,235.504,170.004,226.104,191.280.33%1,126,991
Feb 13, 20264,189.004,263.504,155.804,212.404,177.691.29%3,532,180
Feb 12, 20264,136.704,189.804,083.204,158.904,124.630.63%2,759,493
Feb 11, 20264,195.904,195.904,107.004,133.004,098.94-0.85%916,944
Feb 10, 20264,151.004,189.804,137.204,168.304,133.950.90%1,000,376
Feb 9, 20264,066.104,151.004,014.104,131.004,096.961.56%1,664,057
Feb 6, 20264,030.004,074.003,985.004,067.504,033.980.79%2,094,080
Feb 5, 20264,121.004,125.003,952.004,035.504,002.25-4.31%6,343,724
Feb 4, 20264,410.004,413.004,097.604,217.104,182.35-5.67%5,290,920
Feb 3, 20264,500.004,608.104,410.104,470.404,433.563.04%1,450,873
Feb 2, 20264,415.004,453.804,207.104,338.704,302.95-0.87%2,563,637
Feb 1, 20264,659.004,710.004,165.004,376.904,340.83-5.25%4,034,039
Jan 30, 20264,620.004,634.804,541.004,619.404,581.340.40%1,582,165
Jan 29, 20264,659.004,670.004,553.104,601.004,563.09-0.50%1,301,527
Jan 28, 20264,370.004,638.604,361.504,624.004,585.906.34%1,837,685
Jan 27, 20264,349.904,377.304,271.704,348.504,312.670.99%1,042,386
Jan 23, 20264,375.004,375.004,294.404,305.704,270.22-1.09%704,843
Jan 22, 20264,299.004,367.004,290.604,353.204,317.332.20%725,419
Jan 21, 20264,315.004,337.604,235.004,259.404,224.30-2.20%1,113,913
Jan 20, 20264,504.304,525.004,327.004,355.204,319.31-3.31%1,194,605
Jan 19, 20264,427.004,517.004,414.104,504.304,467.181.71%792,050
Jan 16, 20264,485.004,488.004,367.604,428.704,392.21-0.73%1,576,883
Jan 14, 20264,452.404,501.004,422.004,461.404,424.640.20%597,515
Jan 13, 20264,525.004,559.904,400.404,452.404,415.71-1.46%753,776
Jan 12, 20264,480.004,528.504,417.904,518.404,481.171.26%744,251
Jan 9, 20264,466.804,543.004,440.004,462.104,425.33-0.40%1,017,357
Jan 8, 20264,526.004,579.004,465.604,479.804,442.89-1.00%966,719
Jan 7, 20264,516.004,536.004,480.004,525.104,487.810.20%439,887
Jan 6, 20264,528.304,547.704,478.604,516.004,478.79-0.22%530,874
Jan 5, 20264,418.004,544.904,417.804,526.104,488.812.45%1,256,096
Jan 2, 20264,413.104,429.004,380.004,417.804,381.400.45%597,270
Jan 1, 20264,388.704,414.404,342.604,397.904,361.660.21%384,408
Dec 31, 20254,326.004,400.004,326.004,388.704,352.541.46%512,109
Dec 30, 20254,380.004,382.404,305.004,325.504,289.86-1.12%1,064,901
Dec 29, 20254,434.004,458.204,359.404,374.304,338.26-0.79%778,626
Dec 26, 20254,445.004,476.004,401.104,409.204,372.87-0.27%690,425
Dec 24, 20254,415.004,460.004,397.404,421.304,384.870.32%486,359
Dec 23, 20254,400.004,451.204,368.504,407.404,371.080.49%587,365
Dec 22, 20254,311.704,392.004,307.104,386.104,349.961.88%657,486
Dec 19, 20254,269.904,314.004,251.404,305.304,269.821.08%650,177
Dec 18, 20254,228.404,268.404,192.604,259.504,224.400.74%557,768
Dec 17, 20254,260.504,270.004,218.204,228.404,193.56-0.77%645,807
Dec 16, 20254,324.004,329.404,242.904,261.404,226.29-1.39%1,006,671
Dec 15, 20254,252.004,342.004,252.004,321.604,285.990.44%827,861
Dec 12, 20254,333.004,359.904,257.304,302.504,267.05-0.42%791,726
Dec 11, 20254,300.004,334.404,286.004,320.804,285.200.62%460,221
Dec 10, 20254,310.504,332.404,271.004,294.104,258.72-0.21%949,813
Dec 9, 20254,272.504,314.004,187.004,303.004,267.540.37%1,674,288
Dec 8, 20254,443.004,448.004,270.504,287.104,251.77-3.51%1,757,606
Dec 5, 20254,519.004,544.304,430.004,443.004,406.39-1.20%1,473,356
Dec 4, 20254,459.004,525.004,422.304,496.804,459.751.36%1,020,941
Dec 3, 20254,517.004,525.004,420.904,436.304,399.75-1.60%1,027,500
Dec 2, 20254,525.004,532.304,482.204,508.504,471.35-0.49%652,604
Dec 1, 20254,562.004,584.004,501.104,530.704,493.37-0.26%750,897
Nov 28, 20254,489.904,549.004,477.004,542.404,504.971.32%786,275
Nov 27, 20254,535.004,535.004,461.004,483.204,446.26-0.77%721,812
Nov 26, 20254,457.004,522.004,449.904,517.804,480.571.72%717,411
Nov 25, 20254,450.004,477.004,430.004,441.604,405.00-0.08%1,197,615
Nov 24, 20254,425.004,502.504,405.004,445.104,408.47-3.26%3,443,005
Nov 21, 20254,707.004,708.004,585.004,595.004,557.14-2.58%1,158,530
Nov 20, 20254,763.904,775.804,710.004,716.604,677.74-0.58%798,346
Nov 19, 20254,805.004,822.204,735.004,744.204,705.11-1.32%847,006
Nov 18, 20254,814.004,857.004,788.004,807.904,768.280.26%958,797
Nov 17, 20254,742.004,820.004,732.804,795.204,755.691.38%1,177,546
Nov 14, 20254,747.004,775.004,710.104,729.804,690.83-0.45%681,735
Nov 13, 20254,736.004,771.204,636.704,751.004,711.850.05%1,280,728
Nov 12, 20254,885.004,921.004,702.004,748.504,709.37-2.35%2,723,105
Nov 11, 20254,795.104,878.004,787.004,862.604,822.531.52%1,333,303
Nov 10, 20254,651.104,795.004,645.004,789.804,750.333.53%1,434,763
Nov 7, 20254,580.004,636.504,526.004,626.604,588.480.72%536,730
Nov 6, 20254,650.004,686.604,575.004,593.604,555.75-1.97%768,664
Nov 4, 20254,670.104,715.004,670.104,685.804,647.19-0.19%851,904
Nov 3, 20254,680.004,709.004,655.404,694.704,656.020.32%470,190
Oct 31, 20254,639.904,708.604,636.904,679.804,641.240.64%1,176,002
Oct 30, 20254,693.004,694.004,625.004,650.204,611.88-0.96%1,151,821
Oct 29, 20254,737.904,745.004,685.004,695.104,656.41-0.62%916,228
Oct 28, 20254,766.604,767.604,706.304,724.504,685.57-0.68%947,982
Oct 27, 20254,830.004,830.004,747.804,756.804,717.60-1.19%738,996
Oct 24, 20254,825.004,867.404,797.504,814.204,774.530.08%627,200
Oct 23, 20254,880.804,885.004,802.904,810.204,770.56-0.99%678,729
Oct 21, 20254,880.804,880.804,850.504,858.204,818.17-0.04%128,987
Oct 20, 20254,921.904,923.004,850.504,860.004,819.95-0.38%616,095
Oct 17, 20254,861.304,978.004,850.704,878.504,838.300.35%1,832,920
Oct 16, 20254,860.004,888.704,827.204,861.304,821.240.33%721,461
Oct 15, 20254,747.004,880.004,747.004,845.204,805.282.07%991,768
Oct 14, 20254,755.004,793.904,730.104,746.804,707.690.03%790,981
Oct 13, 20254,810.004,819.904,723.004,745.404,706.30-1.81%1,046,492