Hindustan Aeronautics Limited - HAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	4,525	4,452.4	4,452.4	4,559.9	4,400.4	753,463
January 12, 2026	4,480	4,518.4	4,518.4	4,528.5	4,417.9	744,248
January 09, 2026	4,466.8	4,462.1	4,462.1	4,543	4,440	1.02M
January 08, 2026	4,526	4,479.8	4,479.8	4,579	4,465.6	966,673
January 07, 2026	4,516	4,525.1	4,525.1	4,536	4,480	439,851
January 06, 2026	4,528.3	4,516	4,516	4,547.7	4,478.6	530,869
January 05, 2026	4,418	4,526.1	4,526.1	4,544.9	4,417.8	1.26M
January 02, 2026	4,413.1	4,417.8	4,417.8	4,429	4,380	597,193
January 01, 2026	4,388.7	4,395	4,395	4,400	4,342.6	340,291
December 31, 2025	4,326	4,388.7	4,388.7	4,400	4,326	512,084
December 30, 2025	4,380	4,325.5	4,325.5	4,382.4	4,305	1.06M
December 29, 2025	4,434	4,374.3	4,374.3	4,458.2	4,359.4	778,626
December 26, 2025	4,445	4,409.2	4,409.2	4,476	4,401.1	690,368
December 24, 2025	4,415	4,419.7	4,419.7	4,460	4,397.4	467,898
December 23, 2025	4,400	4,407.4	4,407.4	4,451.2	4,368.5	587,365
December 22, 2025	4,311.7	4,386.1	4,386.1	4,392	4,307.1	657,472
December 19, 2025	4,269.9	4,305.3	4,305.3	4,314	4,251.4	649,657
December 18, 2025	4,228.4	4,259.5	4,259.5	4,268.4	4,192.6	557,636
December 17, 2025	4,260.5	4,228.4	4,228.4	4,270	4,218.2	645,799
December 16, 2025	4,324	4,261.4	4,261.4	4,329.4	4,242.9	1.01M
December 15, 2025	4,252	4,321.6	4,321.6	4,342	4,252	827,861
December 12, 2025	4,333	4,302.5	4,302.5	4,359.9	4,257.3	791,726
December 11, 2025	4,300	4,320.8	4,320.8	4,334.4	4,286	460,009
December 10, 2025	4,310.5	4,294.1	4,294.1	4,332.4	4,271	949,807
December 09, 2025	4,272.5	4,303	4,303	4,314	4,187	1.67M
December 08, 2025	4,443	4,287.1	4,287.1	4,448	4,270.5	1.76M
December 05, 2025	4,519	4,443	4,443	4,544.3	4,430	1.47M
December 04, 2025	4,459	4,496.8	4,496.8	4,525	4,422.3	1.02M
December 03, 2025	4,517	4,436.3	4,436.3	4,525	4,420.9	1.03M
December 02, 2025	4,525	4,508.5	4,508.5	4,532.3	4,482.2	652,536
December 01, 2025	4,562	4,530.7	4,530.7	4,584	4,501.1	750,888
November 28, 2025	4,489.9	4,542.4	4,542.4	4,549	4,477	786,251
November 27, 2025	4,535	4,483.2	4,483.2	4,535	4,461	721,795
November 26, 2025	4,457	4,517.8	4,517.8	4,522	4,449.9	717,411
November 25, 2025	4,450	4,441.6	4,441.6	4,477	4,430	1.2M
November 24, 2025	4,425	4,445.1	4,445.1	4,502.5	4,405	3.44M
November 21, 2025	4,707	4,595	4,595	4,708	4,585	1.16M
November 19, 2025	4,805	4,744.2	4,744.2	4,822.2	4,735	846,880
November 18, 2025	4,814	4,807.9	4,807.9	4,857	4,788	958,760
November 17, 2025	4,742	4,795.2	4,795.2	4,820	4,732.8	1.18M
November 14, 2025	4,747	4,729.8	4,729.8	4,775	4,710.1	681,154
November 13, 2025	4,736	4,752.3	4,752.3	4,771.2	4,636.7	1.18M
November 12, 2025	4,885	4,748.5	4,748.5	4,921	4,702	2.72M
November 11, 2025	4,795.1	4,862.6	4,862.6	4,878	4,787	1.33M
November 10, 2025	4,651.1	4,789.8	4,789.8	4,795	4,645	1.43M
November 07, 2025	4,580	4,626.6	4,626.6	4,636.5	4,526	536,717
November 06, 2025	4,650	4,593.6	4,593.6	4,686.6	4,575	767,559
November 04, 2025	4,670.1	4,679	4,679	4,715	4,670.1	851,328
November 03, 2025	4,680	4,694.7	4,694.7	4,709	4,655.4	470,115
October 31, 2025	4,639.9	4,679.8	4,679.8	4,708.6	4,636.9	1.18M
October 30, 2025	4,693	4,650.2	4,650.2	4,694	4,625	1.15M
October 29, 2025	4,737.9	4,695.1	4,695.1	4,745	4,685	916,201
October 28, 2025	4,766.6	4,724.5	4,724.5	4,767.6	4,706.3	947,982
October 27, 2025	4,830	4,756.8	4,756.8	4,830	4,747.8	738,996
October 24, 2025	4,825	4,814.2	4,814.2	4,867.4	4,797.5	627,198
October 23, 2025	4,880.8	4,810.2	4,810.2	4,885	4,802.9	678,676
October 21, 2025	4,880.8	4,858.2	4,858.2	4,880.8	4,850.5	128,987
October 20, 2025	4,921.9	4,860	4,860	4,923	4,850.5	616,095
October 17, 2025	4,861.3	4,878.5	4,878.5	4,978	4,850.7	1.83M
October 16, 2025	4,860	4,861.3	4,861.3	4,888.7	4,827.2	721,461

Hindustan Aeronautics Limited (HAL.NS) NSE