Hindustan Aeronautics Limited HAL
NSE · India · Electronic Technology
INR 4,601.00-67.00 (-1.44%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 4,601.00 | -1.44% | INR 4,666.00 | INR 4,699.70 | INR 4,559.30 | 739.86K |
| 2026-09-30 | INR 4,668.00 | +2.61% | INR 4,640.00 | INR 4,701.00 | INR 4,614.70 | 1.23M |
| 2026-09-29 | INR 4,549.30 | -3.98% | INR 4,723.00 | INR 4,723.10 | INR 4,549.30 | 1.10M |
| 2026-09-28 | INR 4,738.00 | -1.29% | INR 4,790.10 | INR 4,793.90 | INR 4,720.70 | 810.33K |
| 2026-09-25 | INR 4,800.00 | +0.54% | INR 4,774.20 | INR 4,819.50 | INR 4,760.10 | 384.47K |
| 2026-09-24 | INR 4,774.20 | -1.28% | INR 4,810.00 | INR 4,846.70 | INR 4,770.00 | 357.59K |
| 2026-09-23 | INR 4,836.00 | +0.75% | INR 4,810.00 | INR 4,849.00 | INR 4,802.00 | 432.87K |
| 2026-09-22 | INR 4,800.00 | -0.54% | INR 4,834.80 | INR 4,879.50 | INR 4,776.20 | 548.25K |
| 2026-09-21 | INR 4,826.00 | +0.54% | INR 4,850.00 | INR 4,888.90 | INR 4,825.00 | 784.57K |
| 2026-09-18 | INR 4,800.30 | +0.26% | INR 4,804.90 | INR 4,890.00 | INR 4,780.00 | 972.85K |
| 2026-09-17 | INR 4,788.00 | +1.97% | INR 4,699.00 | INR 4,799.00 | INR 4,687.00 | 528.88K |
| 2026-09-16 | INR 4,695.60 | +0.01% | INR 4,690.00 | INR 4,709.60 | INR 4,615.80 | 679.51K |
| 2026-09-15 | INR 4,695.00 | -4.28% | INR 4,920.00 | INR 4,940.00 | INR 4,674.00 | 809.20K |
| 2026-09-14 | INR 4,905.00 | 0.00% | INR 4,905.00 | INR 4,905.00 | INR 4,905.00 | 0 |
| 2026-09-11 | INR 4,905.00 | -0.91% | INR 4,930.00 | INR 4,930.00 | INR 4,875.00 | 762.75K |
| 2026-09-10 | INR 4,950.00 | -1.01% | INR 5,015.00 | INR 5,052.40 | INR 4,914.60 | 688.50K |
| 2026-09-09 | INR 5,000.50 | -0.61% | INR 5,031.10 | INR 5,097.40 | INR 5,000.50 | 1.67M |
| 2026-09-08 | INR 5,031.10 | +3.62% | INR 4,904.10 | INR 5,072.00 | INR 4,903.70 | 2.55M |
| 2026-09-07 | INR 4,855.20 | -0.02% | INR 4,884.80 | INR 4,909.90 | INR 4,835.40 | 602.64K |
| 2026-09-04 | INR 4,856.00 | +1.90% | INR 4,831.00 | INR 4,936.00 | INR 4,817.40 | 1.40M |
| 2026-09-03 | INR 4,765.60 | -0.30% | INR 4,793.00 | INR 4,810.00 | INR 4,750.00 | 401.08K |
| 2026-09-02 | INR 4,780.00 | -0.57% | INR 4,785.00 | INR 4,793.50 | INR 4,707.00 | 525.62K |
| 2026-09-01 | INR 4,807.60 | +0.12% | INR 4,801.60 | INR 4,819.60 | INR 4,771.60 | 492.87K |
| 2026-08-31 | INR 4,801.60 | -1.22% | INR 4,836.90 | INR 4,844.00 | INR 4,777.00 | 681.56K |
| 2026-08-28 | INR 4,861.10 | -0.77% | INR 4,884.10 | INR 4,890.00 | INR 4,816.00 | 484.33K |
| 2026-08-27 | INR 4,899.00 | +0.69% | INR 4,900.00 | INR 4,935.00 | INR 4,875.00 | 351.46K |
| 2026-08-26 | INR 4,865.50 | -0.70% | INR 4,877.40 | INR 4,937.60 | INR 4,865.50 | 416.25K |
| 2026-08-25 | INR 4,900.00 | -0.12% | INR 4,890.20 | INR 4,900.00 | INR 4,805.00 | 565.72K |
| 2026-08-24 | INR 4,906.00 | -1.88% | INR 4,990.00 | INR 4,990.00 | INR 4,858.00 | 647.19K |
| 2026-08-21 | INR 5,000.00 | +0.04% | INR 4,985.20 | INR 5,092.00 | INR 4,972.00 | 733.54K |
| 2026-08-20 | INR 4,998.00 | -0.38% | INR 5,049.00 | INR 5,049.00 | INR 4,972.00 | 421.51K |
| 2026-08-19 | INR 5,017.00 | -1.61% | INR 5,099.00 | INR 5,099.30 | INR 5,005.00 | 983.64K |
| 2026-08-18 | INR 5,099.00 | +0.79% | INR 5,067.40 | INR 5,120.00 | INR 5,039.00 | 1.24M |
| 2026-08-17 | INR 5,059.00 | +0.58% | INR 5,050.00 | INR 5,149.90 | INR 5,045.00 | 1.72M |
| 2026-08-14 | INR 5,029.90 | +1.72% | INR 4,940.00 | INR 5,047.00 | INR 4,924.20 | 1.54M |
| 2026-08-13 | INR 4,945.00 | -1.00% | INR 5,019.50 | INR 5,048.00 | INR 4,915.00 | 1.60M |
| 2026-08-12 | INR 4,995.00 | +1.75% | INR 4,909.00 | INR 5,055.00 | INR 4,803.40 | 2.90M |
| 2026-08-11 | INR 4,909.00 | -0.39% | INR 4,930.10 | INR 4,963.80 | INR 4,855.60 | 447.08K |
| 2026-08-10 | INR 4,928.00 | +0.37% | INR 4,910.00 | INR 4,960.00 | INR 4,895.40 | 589.47K |
| 2026-08-07 | INR 4,910.00 | -0.20% | INR 4,925.00 | INR 4,975.00 | INR 4,876.00 | 1.08M |
| 2026-08-06 | INR 4,920.00 | +5.92% | INR 4,695.30 | INR 4,950.00 | INR 4,685.40 | 4.80M |
| 2026-08-05 | INR 4,645.00 | +0.22% | INR 4,641.00 | INR 4,673.40 | INR 4,603.30 | 655.94K |
| 2026-08-04 | INR 4,635.00 | -1.17% | INR 4,680.00 | INR 4,718.00 | INR 4,626.00 | 686.75K |
| 2026-08-03 | INR 4,690.00 | +0.94% | INR 4,660.40 | INR 4,699.00 | INR 4,647.50 | 466.73K |
| 2026-07-31 | INR 4,646.50 | +1.42% | INR 4,591.10 | INR 4,669.00 | INR 4,591.10 | 747.76K |
| 2026-07-30 | INR 4,581.40 | -0.23% | INR 4,580.00 | INR 4,597.50 | INR 4,538.20 | 606.01K |
| 2026-07-29 | INR 4,592.00 | -0.18% | INR 4,600.10 | INR 4,621.00 | INR 4,535.00 | 495.98K |
| 2026-07-28 | INR 4,600.10 | -0.41% | INR 4,618.00 | INR 4,625.00 | INR 4,500.10 | 684.64K |
| 2026-07-27 | INR 4,619.00 | +1.00% | INR 4,582.00 | INR 4,644.80 | INR 4,577.00 | 694.10K |
| 2026-07-24 | INR 4,573.40 | -0.42% | INR 4,550.10 | INR 4,598.70 | INR 4,519.00 | 467.14K |
| 2026-07-23 | INR 4,592.50 | +0.39% | INR 4,570.70 | INR 4,600.00 | INR 4,545.00 | 648.59K |
| 2026-07-22 | INR 4,574.80 | -0.15% | INR 4,585.00 | INR 4,627.00 | INR 4,548.00 | 976.59K |
| 2026-07-21 | INR 4,581.70 | +2.02% | INR 4,485.00 | INR 4,594.00 | INR 4,461.40 | 697.57K |
| 2026-07-20 | INR 4,491.00 | -0.22% | INR 4,500.00 | INR 4,515.00 | INR 4,461.00 | 344.70K |
| 2026-07-17 | INR 4,500.70 | +1.51% | INR 4,435.90 | INR 4,509.40 | INR 4,426.80 | 658.03K |
| 2026-07-16 | INR 4,433.80 | +0.30% | INR 4,420.50 | INR 4,460.00 | INR 4,394.00 | 474.21K |
| 2026-07-15 | INR 4,420.50 | -0.49% | INR 4,444.40 | INR 4,486.60 | INR 4,414.60 | 440.34K |
| 2026-07-14 | INR 4,442.40 | -1.53% | INR 4,510.10 | INR 4,510.10 | INR 4,392.00 | 770.89K |
| 2026-07-13 | INR 4,511.30 | +0.10% | INR 4,498.70 | INR 4,521.70 | INR 4,438.00 | 569.35K |
| 2026-07-10 | INR 4,506.80 | +2.92% | INR 4,396.00 | INR 4,524.90 | INR 4,396.00 | 1.08M |
| 2026-07-09 | INR 4,378.90 | +0.33% | INR 4,350.00 | INR 4,397.50 | INR 4,331.00 | 584.20K |
| 2026-07-08 | INR 4,364.70 | -0.81% | INR 4,382.60 | INR 4,433.70 | INR 4,305.80 | 1.05M |
| 2026-07-07 | INR 4,400.30 | -0.91% | INR 4,440.00 | INR 4,441.40 | INR 4,375.10 | 457.69K |
| 2026-07-06 | INR 4,440.60 | +0.26% | INR 4,432.00 | INR 4,498.20 | INR 4,427.90 | 445.46K |
| 2026-07-03 | INR 4,428.90 | -0.12% | INR 4,456.20 | INR 4,502.40 | INR 4,421.30 | 583.67K |
| 2026-07-02 | INR 4,434.00 | -0.01% | INR 4,431.00 | INR 4,459.60 | INR 4,410.90 | 282.62K |
| 2026-07-01 | INR 4,434.40 | +1.21% | INR 4,387.90 | INR 4,464.00 | INR 4,382.00 | 469.66K |
| 2026-06-30 | INR 4,381.20 | +0.88% | INR 4,356.30 | INR 4,423.50 | INR 4,326.10 | 803.54K |
| 2026-06-29 | INR 4,342.80 | -0.59% | INR 4,368.00 | INR 4,378.20 | INR 4,269.90 | 901.09K |
| 2026-06-26 | INR 4,368.70 | 0.00% | INR 4,368.70 | INR 4,368.70 | INR 4,368.70 | 0 |
| 2026-06-25 | INR 4,368.70 | 0.00% | INR 4,384.90 | INR 4,409.90 | INR 4,351.20 | 731.42K |
| 2026-06-24 | INR 4,368.90 | -2.92% | INR 4,490.10 | INR 4,505.60 | INR 4,309.10 | 975.56K |
| 2026-06-23 | INR 4,500.20 | -0.33% | INR 4,533.90 | INR 4,535.00 | INR 4,446.70 | 1.41M |
| 2026-06-22 | INR 4,515.20 | +2.43% | INR 4,424.10 | INR 4,528.50 | INR 4,386.00 | 1.34M |
| 2026-06-19 | INR 4,408.10 | -0.08% | INR 4,411.50 | INR 4,435.60 | INR 4,385.70 | 834.71K |
| 2026-06-18 | INR 4,411.50 | -1.10% | INR 4,476.00 | INR 4,480.50 | INR 4,386.50 | 851.92K |
| 2026-06-17 | INR 4,460.50 | +4.81% | INR 4,276.50 | INR 4,485.00 | INR 4,270.00 | 1.42M |
| 2026-06-16 | INR 4,255.80 | -0.67% | INR 4,299.80 | INR 4,314.70 | INR 4,240.50 | 584.66K |
| 2026-06-15 | INR 4,284.70 | +2.20% | INR 4,235.00 | INR 4,344.00 | INR 4,202.60 | 1.05M |
| 2026-06-12 | INR 4,192.30 | +0.48% | INR 4,216.00 | INR 4,224.00 | INR 4,166.50 | 693.29K |
| 2026-06-11 | INR 4,172.30 | -1.11% | INR 4,185.00 | INR 4,223.40 | INR 4,160.00 | 555.96K |
| 2026-06-10 | INR 4,219.20 | -1.05% | INR 4,284.50 | INR 4,321.00 | INR 4,197.60 | 674.28K |
| 2026-06-09 | INR 4,263.80 | +0.61% | INR 4,238.00 | INR 4,271.90 | INR 4,188.00 | 662.72K |
| 2026-06-08 | INR 4,238.00 | +0.50% | INR 4,166.60 | INR 4,285.00 | INR 4,148.80 | 719.61K |
| 2026-06-05 | INR 4,216.90 | +0.62% | INR 4,219.00 | INR 4,262.50 | INR 4,205.30 | 492.61K |
| 2026-06-04 | INR 4,191.00 | -1.71% | INR 4,260.00 | INR 4,297.00 | INR 4,176.10 | 718.10K |
| 2026-06-03 | INR 4,264.10 | -0.34% | INR 4,295.50 | INR 4,296.80 | INR 4,209.60 | 1.12M |
| 2026-06-02 | INR 4,278.50 | +0.57% | INR 4,210.00 | INR 4,300.00 | INR 4,177.00 | 1.25M |
| 2026-06-01 | INR 4,254.10 | -1.15% | INR 4,303.80 | INR 4,340.00 | INR 4,233.20 | 707.27K |
| 2026-05-29 | INR 4,303.80 | -2.47% | INR 4,409.80 | INR 4,418.00 | INR 4,255.30 | 4.60M |