Hindustan Aeronautics Limited (HAL.NS) NSE
4,296.80
+42.7(+1.00%)
Currency In INR
- 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 ₹8,540.18 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹8,796.77, while ₹1000 invested 1 year ago would be worth ₹854.34. This corresponds to total returns of 754.02%, 779.68%, -14.57%, respectively, with annualized returns of 29.95%, 54.44%, -14.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
HAL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 4,039.9 | 4,099.9 | 4,099.9 | 4,119.5 | 4,013.3 | 1.09M |
| April 10, 2026 | 4,068 | 4,112.2 | 4,112.2 | 4,138.6 | 4,063 | 1.28M |
| April 09, 2026 | 3,900 | 4,032.9 | 4,032.9 | 4,109 | 3,882.3 | 2.79M |
| April 08, 2026 | 3,900 | 3,907.5 | 3,907.5 | 3,917 | 3,850 | 1.34M |
| April 07, 2026 | 3,744.1 | 3,796.2 | 3,796.2 | 3,822 | 3,702.4 | 1.14M |
| April 06, 2026 | 3,713.5 | 3,752.1 | 3,752.1 | 3,762.5 | 3,661 | 1.13M |
| April 02, 2026 | 3,638.2 | 3,687 | 3,687 | 3,700.1 | 3,551 | 1.61M |
| April 01, 2026 | 3,581.4 | 3,670.8 | 3,670.8 | 3,688.6 | 3,545 | 2.25M |
| March 30, 2026 | 3,551 | 3,487.2 | 3,487.2 | 3,615.6 | 3,479.1 | 2.2M |
| March 27, 2026 | 3,665 | 3,588.6 | 3,588.6 | 3,665 | 3,576.1 | 2.29M |
| March 25, 2026 | 3,693 | 3,669.4 | 3,669.4 | 3,729.9 | 3,661 | 1.05M |
| March 24, 2026 | 3,700 | 3,654 | 3,654 | 3,723.3 | 3,620.7 | 1.31M |
| March 23, 2026 | 3,760.6 | 3,634.6 | 3,634.6 | 3,762.8 | 3,610 | 1.8M |
| March 20, 2026 | -1 | -1 | 3,782.4 | -1 | -1 | 0 |
| March 19, 2026 | 3,930 | 3,802.5 | 3,802.5 | 3,930 | 3,786 | 1.01M |
| March 18, 2026 | 3,973 | 3,961.6 | 3,961.6 | 3,991.6 | 3,945 | 828,610 |
| March 17, 2026 | 3,919.7 | 3,963.1 | 3,963.1 | 3,971.9 | 3,892.5 | 992,907 |
| March 16, 2026 | 3,914.4 | 3,913.1 | 3,913.1 | 3,938.8 | 3,843 | 1.38M |
| March 13, 2026 | 4,000 | 3,914.4 | 3,914.4 | 4,004.1 | 3,892.4 | 2.11M |
| March 12, 2026 | 3,955 | 4,013.5 | 4,013.5 | 4,033.2 | 3,940.8 | 961,192 |
| March 11, 2026 | 4,040 | 4,005.1 | 4,005.1 | 4,103.8 | 3,976.2 | 1.67M |
| March 10, 2026 | 4,025 | 4,040.1 | 4,040.1 | 4,063 | 3,918 | 1.61M |
| March 09, 2026 | 4,023.7 | 3,989.9 | 3,989.9 | 4,023.7 | 3,925 | 1.54M |
| March 06, 2026 | 3,880 | 4,023.7 | 4,023.7 | 4,039.7 | 3,855 | 2.97M |
| March 05, 2026 | 3,870 | 3,891.8 | 3,891.8 | 3,949 | 3,840.9 | 2.47M |
| March 04, 2026 | -1 | -1 | 3,876.8 | -1 | -1 | 0 |
| March 02, 2026 | 3,837 | 3,951.6 | 3,951.6 | 3,983 | 3,825.5 | 3.26M |
| February 27, 2026 | 4,001 | 3,913.2 | 3,913.2 | 4,001 | 3,900 | 2.19M |
