Hindustan Aeronautics Limited (HAL.NS) NSE
3,687.00
+16.2(+0.44%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
3,687.00
+16.2(+0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 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 |
| February 26, 2026 | 4,000 | 4,008.9 | 4,008.9 | 4,018 | 3,985 | 1.42M |
| February 25, 2026 | 3,970 | 3,985 | 3,985 | 4,004 | 3,957.6 | 1.24M |
| February 24, 2026 | 4,005 | 3,952.6 | 3,952.6 | 4,032.4 | 3,937.1 | 1.61M |
| February 23, 2026 | 4,150 | 4,025.4 | 4,025.4 | 4,150 | 3,976 | 3.75M |
| February 20, 2026 | 4,129.8 | 4,170 | 0 | 4,213.5 | 4,121.2 | 960,630 |
| February 19, 2026 | 4,244.1 | 4,132.6 | 0 | 4,271 | 4,101.6 | 1.02M |
| February 18, 2026 | 4,235 | 4,251.1 | 0 | 4,267.5 | 4,182.1 | 821,047 |
| February 17, 2026 | 4,230 | 4,247.6 | 0 | 4,296 | 4,222.4 | 1.03M |
| February 16, 2026 | 4,228.7 | 4,226.1 | 0 | 4,235.5 | 4,170 | 1.13M |
| February 13, 2026 | 4,189 | 4,212.4 | 0 | 4,263.5 | 4,155.8 | 3.53M |
| February 12, 2026 | 4,136.7 | 4,158.9 | 0 | 4,189.8 | 4,083.2 | 2.76M |
| February 11, 2026 | 4,195.9 | 4,133 | 0 | 4,195.9 | 4,107 | 917,012 |
| February 10, 2026 | 4,151 | 4,168.3 | 0 | 4,189.8 | 4,137.2 | 1M |
| February 09, 2026 | 4,066.1 | 4,131 | 0 | 4,151 | 4,014.1 | 1.66M |
| February 06, 2026 | 4,030 | 4,067.5 | 0 | 4,074 | 3,985 | 2.09M |
| February 05, 2026 | 4,121 | 4,035.5 | 0 | 4,125 | 3,952 | 6.34M |
| February 04, 2026 | 4,410 | 4,217.1 | 0 | 4,413 | 4,097.6 | 5.29M |
| February 03, 2026 | 4,500 | 4,470.4 | 0 | 4,608.1 | 4,410.1 | 1.45M |
| February 02, 2026 | 4,415 | 4,338.7 | 0 | 4,453.8 | 4,207.1 | 2.56M |
| February 01, 2026 | 4,659 | 4,376.9 | 0 | 4,710 | 4,165 | 4.03M |
| January 30, 2026 | 4,620 | 4,619.4 | 0 | 4,634.8 | 4,541 | 1.58M |
| January 29, 2026 | 4,659 | 4,601 | 0 | 4,670 | 4,553.1 | 1.3M |
| January 28, 2026 | 4,370 | 4,624 | 0 | 4,638.6 | 4,361.5 | 1.84M |
| January 27, 2026 | 4,349.9 | 4,348.5 | 0 | 4,377.3 | 4,271.7 | 1.04M |
| January 23, 2026 | 4,375 | 4,305.7 | 0 | 4,375 | 4,294.4 | 704,843 |
| January 22, 2026 | 4,299 | 4,353.2 | 0 | 4,367 | 4,290.6 | 725,419 |
| January 21, 2026 | 4,315 | 4,259.4 | 0 | 4,337.6 | 4,235 | 1.11M |
| January 20, 2026 | 4,504.3 | 4,355.2 | 0 | 4,525 | 4,327 | 1.19M |
| January 19, 2026 | 4,427 | 4,504.3 | 0 | 4,517 | 4,414.1 | 792,050 |
| January 16, 2026 | 4,485 | 4,428.7 | 0 | 4,488 | 4,367.6 | 1.58M |
| January 14, 2026 | 4,452.4 | 4,461.4 | 0 | 4,501 | 4,422 | 597,515 |
| January 13, 2026 | 4,525 | 4,452.4 | 0 | 4,559.9 | 4,400.4 | 753,776 |
| January 12, 2026 | 4,480 | 4,518.4 | 0 | 4,528.5 | 4,417.9 | 744,251 |
| January 09, 2026 | 4,466.8 | 4,462.1 | 0 | 4,543 | 4,440 | 1.02M |
| January 08, 2026 | 4,526 | 4,479.8 | 0 | 4,579 | 4,465.6 | 966,719 |
| January 07, 2026 | 4,516 | 4,525.1 | 0 | 4,536 | 4,480 | 439,887 |
| January 06, 2026 | 4,528.3 | 4,516 | 0 | 4,547.7 | 4,478.6 | 530,874 |
| January 05, 2026 | 4,418 | 4,526.1 | 0 | 4,544.9 | 4,417.8 | 1.26M |
| January 02, 2026 | 4,413.1 | 4,417.8 | 0 | 4,429 | 4,380 | 597,270 |
| January 01, 2026 | 4,388.7 | 4,397.9 | 0 | 4,414.4 | 4,342.6 | 384,408 |