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 ₹9,887.32 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹7,515.86, while ₹1000 invested 1 year ago would be worth ₹1,042.18. This corresponds to total returns of 888.73%, 651.59%, 4.22%, respectively, with annualized returns of 31.08%, 49.69%, 4.22%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4,930 | 4,905 | 4,905 | 4,930 | 4,875 | 762,754 |
| September 10, 2026 | 5,015 | 4,950 | 4,950 | 5,052.4 | 4,914.6 | 688,500 |
| September 09, 2026 | 5,031.1 | 5,000.5 | 5,000.5 | 5,097.4 | 5,000.5 | 1.67M |
| September 08, 2026 | 4,904.1 | 5,031.1 | 5,031.1 | 5,072 | 4,903.7 | 2.55M |
| September 07, 2026 | 4,884.8 | 4,855.2 | 4,855.2 | 4,909.9 | 4,835.4 | 602,474 |
| September 04, 2026 | 4,831 | 4,856 | 4,856 | 4,936 | 4,817.4 | 1.4M |
| September 03, 2026 | 4,793 | 4,765.6 | 4,765.6 | 4,810 | 4,750 | 401,080 |
| September 02, 2026 | 4,785 | 4,780 | 4,780 | 4,793.5 | 4,707 | 525,620 |
| September 01, 2026 | 4,801.6 | 4,807.6 | 4,807.6 | 4,819.6 | 4,771.6 | 492,865 |
| August 31, 2026 | 4,836.9 | 4,801.6 | 4,801.6 | 4,844 | 4,777 | 681,564 |
| August 28, 2026 | 4,884.1 | 4,861.1 | 4,861.1 | 4,890 | 4,816 | 483,811 |
| August 27, 2026 | 4,900 | 4,899 | 4,899 | 4,935 | 4,875 | 351,457 |
| August 26, 2026 | 4,877.4 | 4,865.5 | 4,865.5 | 4,937.6 | 4,865.5 | 415,970 |
| August 25, 2026 | 4,890.2 | 4,900 | 4,900 | 4,900 | 4,805 | 565,596 |
| August 24, 2026 | 4,990 | 4,906 | 4,906 | 4,990 | 4,858 | 647,190 |
| August 21, 2026 | 4,985.2 | 5,000 | 5,000 | 5,092 | 4,972 | 733,538 |
| August 20, 2026 | 5,049 | 4,998 | 4,998 | 5,049 | 4,972 | 421,506 |
| August 19, 2026 | 5,099 | 5,017 | 5,017 | 5,099.3 | 5,005 | 983,643 |
| August 18, 2026 | 5,067.4 | 5,099 | 5,099 | 5,120 | 5,039 | 1.24M |
| August 17, 2026 | 5,050 | 5,059 | 5,059 | 5,149.9 | 5,045 | 1.72M |
| August 14, 2026 | 4,940 | 5,029.9 | 5,029.9 | 5,047 | 4,924.2 | 1.54M |
| August 13, 2026 | 5,019.5 | 4,945 | 4,945 | 5,048 | 4,915 | 1.6M |
| August 12, 2026 | 4,909 | 4,995 | 4,995 | 5,055 | 4,803.4 | 2.9M |
| August 11, 2026 | 4,930.1 | 4,909 | 4,909 | 4,963.8 | 4,855.6 | 447,081 |
| August 10, 2026 | 4,910 | 4,928 | 4,928 | 4,960 | 4,895.4 | 589,472 |
| August 07, 2026 | 4,925 | 4,910 | 4,910 | 4,975 | 4,876 | 1.08M |
| August 06, 2026 | 4,695.3 | 4,920 | 4,920 | 4,950 | 4,685.4 | 4.8M |
| August 05, 2026 | 4,641 | 4,645 | 4,645 | 4,673.4 | 4,603.3 | 655,940 |
| August 04, 2026 | 4,680 | 4,635 | 4,635 | 4,718 | 4,626 | 686,746 |
| August 03, 2026 | 4,660.4 | 4,690 | 4,690 | 4,699 | 4,647.5 | 466,729 |
| July 31, 2026 | 4,591.1 | 4,646.5 | 4,646.5 | 4,669 | 4,591.1 | 747,759 |
| July 30, 2026 | 4,580 | 4,581.4 | 4,581.4 | 4,597.5 | 4,538.2 | 606,108 |
| July 29, 2026 | 4,600.1 | 4,592 | 4,592 | 4,621 | 4,535 | 495,979 |
| July 28, 2026 | 4,618 | 4,600.1 | 4,600.1 | 4,625 | 4,500.1 | 684,553 |
| July 27, 2026 | 4,582 | 4,619 | 4,619 | 4,644.8 | 4,577 | 694,103 |
| July 24, 2026 | 4,550.1 | 4,573.4 | 4,573.4 | 4,598.7 | 4,519 | 467,141 |
| July 23, 2026 | 4,570.7 | 4,592.5 | 4,592.5 | 4,600 | 4,545 | 648,588 |
| July 22, 2026 | 4,585 | 4,574.8 | 4,574.8 | 4,627 | 4,548 | 976,586 |
| July 21, 2026 | 4,485 | 4,581.7 | 4,581.7 | 4,594 | 4,461.4 | 697,411 |
| July 20, 2026 | 4,500 | 4,491 | 4,491 | 4,515 | 4,461 | 344,703 |
| July 17, 2026 | 4,435.9 | 4,500.7 | 4,500.7 | 4,509.4 | 4,426.8 | 658,032 |
| July 16, 2026 | 4,420.5 | 4,433.8 | 4,433.8 | 4,460 | 4,394 | 474,213 |
| July 15, 2026 | 4,444.4 | 4,420.5 | 4,420.5 | 4,486.6 | 4,414.6 | 440,317 |
| July 14, 2026 | 4,510.1 | 4,442.4 | 4,442.4 | 4,510.1 | 4,392 | 770,894 |
| July 13, 2026 | 4,498.7 | 4,511.3 | 4,511.3 | 4,521.7 | 4,438 | 569,353 |
| 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 |
AD
