Hindustan Aeronautics Limited (HAL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HAL.NS Historical Return
If you invested ₹1000 in Hindustan Aeronautics Limited (HAL.NS) since IPO date, it would be worth ₹9,048.36 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹8,815.22, while ₹1000 invested 1 year ago would be worth ₹929.42. This corresponds to total returns of 804.84%, 781.52%, -7.06%, respectively, with annualized returns of 30.4%, 54.51%, -7.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HAL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4,396 | 4,506.8 | 4,506.8 | 4,524.9 | 4,396 | 1.08M |
| July 09, 2026 | 4,350 | 4,378.9 | 4,378.9 | 4,397.5 | 4,331 | 584,196 |
| July 08, 2026 | 4,382.6 | 4,364.7 | 4,364.7 | 4,433.7 | 4,305.8 | 1.05M |
| July 07, 2026 | 4,440 | 4,400.3 | 4,400.3 | 4,441.4 | 4,375.1 | 457,690 |
| July 06, 2026 | 4,432 | 4,440.6 | 4,440.6 | 4,498.2 | 4,427.9 | 445,462 |
| July 03, 2026 | 4,456.2 | 4,428.9 | 4,428.9 | 4,502.4 | 4,421.3 | 583,667 |
| July 02, 2026 | 4,431 | 4,434 | 4,434 | 4,459.6 | 4,410.9 | 282,618 |
| July 01, 2026 | 4,387.9 | 4,434.4 | 4,434.4 | 4,464 | 4,382 | 469,658 |
| June 30, 2026 | 4,356.3 | 4,381.2 | 4,381.2 | 4,423.5 | 4,326.1 | 803,535 |
| June 29, 2026 | 4,368 | 4,342.8 | 4,342.8 | 4,378.2 | 4,269.9 | 901,059 |
| June 25, 2026 | 4,384.9 | 4,368.7 | 4,368.7 | 4,409.9 | 4,351.2 | 731,421 |
| June 24, 2026 | 4,490.1 | 4,368.9 | 4,368.9 | 4,505.6 | 4,309.1 | 975,559 |
| June 23, 2026 | 4,533.9 | 4,500.2 | 4,500.2 | 4,535 | 4,446.7 | 1.41M |
| June 22, 2026 | 4,424.1 | 4,515.2 | 4,515.2 | 4,528.5 | 4,386 | 1.34M |
| June 19, 2026 | 4,411.5 | 4,408.1 | 4,408.1 | 4,435.6 | 4,385.7 | 834,601 |
| June 18, 2026 | 4,476 | 4,411.5 | 4,411.5 | 4,480.5 | 4,386.5 | 851,920 |
| June 17, 2026 | 4,276.5 | 4,460.5 | 4,460.5 | 4,485 | 4,270 | 1.42M |
| June 16, 2026 | 4,299.8 | 4,255.8 | 4,255.8 | 4,314.7 | 4,240.5 | 584,663 |
| June 15, 2026 | 4,235 | 4,284.7 | 4,284.7 | 4,344 | 4,202.6 | 1.05M |
| June 12, 2026 | 4,216 | 4,192.3 | 4,192.3 | 4,224 | 4,166.5 | 693,178 |
| June 11, 2026 | 4,185 | 4,172.3 | 4,172.3 | 4,223.4 | 4,160 | 555,842 |
| June 10, 2026 | 4,284.5 | 4,219.2 | 4,219.2 | 4,321 | 4,197.6 | 674,245 |
| June 09, 2026 | 4,238 | 4,263.8 | 4,263.8 | 4,271.9 | 4,188 | 662,675 |
| June 08, 2026 | 4,166.6 | 4,238 | 4,238 | 4,285 | 4,148.8 | 719,608 |
| June 05, 2026 | 4,219 | 4,216.9 | 4,216.9 | 4,262.5 | 4,205.3 | 492,608 |
| June 04, 2026 | 4,260 | 4,191 | 4,191 | 4,297 | 4,176.1 | 718,095 |
| June 03, 2026 | 4,295.5 | 4,264.1 | 4,264.1 | 4,296.8 | 4,209.6 | 1.12M |
| June 02, 2026 | 4,210 | 4,278.5 | 4,278.5 | 4,300 | 4,177 | 1.25M |
| June 01, 2026 | 4,303.8 | 4,254.1 | 4,254.1 | 4,340 | 4,233.2 | 707,250 |
| May 29, 2026 | 4,409.8 | 4,303.8 | 4,303.8 | 4,418 | 4,255.3 | 4.6M |
| May 27, 2026 | 4,430 | 4,413 | 4,413 | 4,474 | 4,404.2 | 502,395 |
| May 26, 2026 | 4,424.9 | 4,427.7 | 4,427.7 | 4,449.3 | 4,393.7 | 983,680 |
| May 25, 2026 | 4,391.2 | 4,425.9 | 4,425.9 | 4,437.9 | 4,385.4 | 1.06M |
| May 22, 2026 | 4,370.4 | 4,368.4 | 4,368.4 | 4,429.7 | 4,345.5 | 845,826 |
| May 21, 2026 | 4,363 | 4,370.4 | 4,370.4 | 4,420.9 | 4,344.4 | 1.11M |
| May 20, 2026 | 4,300 | 4,326.5 | 4,326.5 | 4,347.5 | 4,251.1 | 1.26M |
| May 19, 2026 | 4,325.7 | 4,333.2 | 4,333.2 | 4,378 | 4,285.2 | 1.44M |
| May 18, 2026 | 4,359.4 | 4,326.5 | 4,326.5 | 4,375.9 | 4,175 | 2.04M |
| May 15, 2026 | 4,610 | 4,386.2 | 4,386.2 | 4,618 | 4,370 | 2.2M |
| May 14, 2026 | 4,649 | 4,608 | 4,608 | 4,808.6 | 4,548 | 3.24M |
| May 13, 2026 | 4,550 | 4,618.5 | 4,618.5 | 4,692 | 4,536.7 | 1.09M |
| May 12, 2026 | 4,730 | 4,572.5 | 4,572.5 | 4,744.9 | 4,556.1 | 1.59M |
| May 11, 2026 | 4,779.2 | 4,756.3 | 4,756.3 | 4,808.5 | 4,739.7 | 1.22M |
| May 08, 2026 | 4,794 | 4,788.1 | 4,788.1 | 4,836.3 | 4,733 | 1.67M |
| May 07, 2026 | 4,647.8 | 4,782.1 | 4,782.1 | 4,796 | 4,628.1 | 1.89M |
| May 06, 2026 | 4,628.9 | 4,626.9 | 4,626.9 | 4,671.5 | 4,610 | 775,799 |
| May 05, 2026 | 4,559 | 4,610.4 | 4,610.4 | 4,677.5 | 4,534 | 1.48M |
| May 04, 2026 | 4,356 | 4,559.5 | 4,559.5 | 4,590 | 4,318 | 2.84M |
| April 30, 2026 | 4,349 | 4,338.8 | 4,338.8 | 4,379 | 4,289.3 | 817,911 |
| April 29, 2026 | 4,360 | 4,351.6 | 4,351.6 | 4,397.3 | 4,329 | 907,733 |
| April 28, 2026 | 4,310.3 | 4,341.4 | 4,341.4 | 4,360 | 4,302.5 | 556,148 |
| April 27, 2026 | 4,280 | 4,310.3 | 4,310.3 | 4,340.2 | 4,280 | 448,951 |
| April 24, 2026 | 4,352.5 | 4,265.8 | 4,265.8 | 4,387.3 | 4,236.1 | 799,635 |
| April 23, 2026 | 4,400.6 | 4,352.5 | 4,352.5 | 4,402.5 | 4,335 | 628,859 |
| April 22, 2026 | 4,350 | 4,400.6 | 4,400.6 | 4,413 | 4,331 | 796,007 |
| April 21, 2026 | 4,335.8 | 4,358.4 | 4,358.4 | 4,403.7 | 4,335.5 | 616,890 |
| April 20, 2026 | 4,400 | 4,344.5 | 4,344.5 | 4,401.9 | 4,321.6 | 898,539 |
| April 17, 2026 | 4,380 | 4,388.1 | 4,388.1 | 4,399.4 | 4,346.6 | 1.04M |
| April 16, 2026 | 4,284.8 | 4,363.4 | 4,363.4 | 4,388 | 4,280.2 | 2.25M |
| April 15, 2026 | 4,160 | 4,239.2 | 4,239.2 | 4,242 | 4,147 | 1.4M |
AD
