Skip to main content
Hindustan Aeronautics Limited (NSE:HAL)
India flag India · Delayed Price · Currency is INR
4,351.00
+40.70 (0.94%)
Apr 28, 2026, 3:29 PM IST

Hindustan Aeronautics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,310.304,360.004,302.504,341.404,341.400.72%556,358
Apr 27, 20264,280.004,340.204,280.004,310.304,310.301.04%449,038
Apr 24, 20264,352.504,387.304,236.104,265.804,265.80-1.99%799,635
Apr 23, 20264,400.604,402.504,335.004,352.504,352.50-1.09%629,014
Apr 22, 20264,350.004,413.004,331.004,400.604,400.600.97%796,091
Apr 21, 20264,335.804,403.704,335.504,358.404,358.400.32%616,910
Apr 20, 20264,400.004,401.904,321.604,344.504,344.50-0.99%898,541
Apr 17, 20264,380.004,399.404,346.604,388.104,388.100.57%1,038,094
Apr 16, 20264,284.804,388.004,280.204,363.404,363.402.93%2,251,283
Apr 15, 20264,160.004,242.004,147.004,239.204,239.203.40%1,400,340
Apr 13, 20264,039.904,119.504,013.304,099.904,099.90-0.30%1,090,938
Apr 10, 20264,068.004,138.604,063.004,112.204,112.201.97%1,281,358
Apr 9, 20263,900.004,109.003,882.304,032.904,032.903.21%2,791,024
Apr 8, 20263,900.003,917.003,850.003,907.503,907.502.93%1,344,611
Apr 7, 20263,744.103,822.003,702.403,796.203,796.201.18%1,144,328
Apr 6, 20263,713.503,762.503,661.003,752.103,752.101.77%1,130,371
Apr 2, 20263,638.203,700.103,551.003,687.003,687.000.44%1,611,009
Apr 1, 20263,581.403,688.603,545.003,670.803,670.805.26%2,246,768
Mar 30, 20263,551.003,615.603,479.103,487.203,487.20-2.83%2,197,252
Mar 27, 20263,665.003,665.003,576.103,588.603,588.60-2.20%2,286,154
Mar 25, 20263,693.003,729.903,661.003,669.403,669.400.42%1,052,741
Mar 24, 20263,700.003,723.303,620.703,654.003,654.000.53%1,309,461
Mar 23, 20263,760.603,762.803,610.003,634.603,634.60-3.91%1,797,092
Mar 20, 20263,826.003,882.003,776.603,782.403,782.40-0.53%1,047,650
Mar 19, 20263,930.003,930.003,786.003,802.503,802.50-4.02%1,014,937
Mar 18, 20263,973.003,991.603,945.003,961.603,961.60-0.04%828,634
Mar 17, 20263,919.703,971.903,892.503,963.103,963.101.28%992,982
Mar 16, 20263,914.403,938.803,843.003,913.103,913.10-0.03%1,379,003
Mar 13, 20264,000.004,004.103,892.403,914.403,914.40-2.47%2,113,945
Mar 12, 20263,955.004,033.203,940.804,013.504,013.500.21%961,224
Mar 11, 20264,040.004,103.803,976.204,005.104,005.10-0.87%1,668,004
Mar 10, 20264,025.004,063.003,918.004,040.104,040.101.26%1,609,432
Mar 9, 20264,023.704,023.703,925.003,989.903,989.90-0.84%1,540,560
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