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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,444	4,404.8	4,404.8	4,475	4,389	721,098
September 04, 2025	4,479	4,436.9	4,436.9	4,479	4,425.1	1.02M
September 03, 2025	4,451.5	4,451	4,451	4,480.7	4,428.4	763,970
September 02, 2025	4,438.5	4,451.5	4,451.5	4,495	4,431.3	871,192
September 01, 2025	4,341	4,429.6	4,429.6	4,448.6	4,323	803,109
August 29, 2025	4,344.7	4,332.6	4,332.6	4,415	4,320	1.04M
August 28, 2025	4,384	4,344.7	4,344.7	4,430	4,338.5	1.16M
August 26, 2025	4,456	4,383.6	4,383.6	4,457	4,370	1.12M
August 25, 2025	4,510	4,457.6	4,457.6	4,513	4,451.6	1.21M
August 22, 2025	4,485.2	4,473	4,473	4,532	4,463	1.42M
August 21, 2025	4,490	4,474	4,474	4,526.8	4,430.7	1.83M
August 20, 2025	4,600	4,468.4	4,468.4	4,605	4,460	3.11M
August 19, 2025	4,510	4,452.6	4,452.6	4,510	4,425.1	1.26M
August 18, 2025	4,590.6	4,514.3	4,514.3	4,600	4,502.4	1.13M
August 14, 2025	4,537	4,555.1	4,555.1	4,568.5	4,472.4	1.27M
August 13, 2025	4,439	4,524.4	4,524.4	4,568.6	4,425	2.71M
August 12, 2025	4,467	4,409.4	4,409.4	4,489.6	4,325	2.94M
August 11, 2025	4,460	4,444.9	4,444.9	4,545	4,439	1.02M
August 08, 2025	4,542	4,440.6	4,440.6	4,549.9	4,433.5	659,451
August 07, 2025	4,502.9	4,550.6	4,550.6	4,560	4,483	719,797
August 06, 2025	4,619	4,538.6	4,538.6	4,619	4,509.5	880,916
August 05, 2025	4,537	4,578.2	4,578.2	4,586	4,500	776,210
August 04, 2025	4,438.7	4,537.9	4,537.9	4,544.9	4,424.2	742,464
August 01, 2025	4,533.9	4,438.7	4,438.7	4,540.9	4,428	649,053
July 31, 2025	4,464	4,533.9	4,533.9	4,577.4	4,464	770,338
July 30, 2025	4,525	4,545	4,545	4,560	4,500.9	727,431
July 29, 2025	4,470.1	4,498	4,498	4,519	4,401	1.43M
July 28, 2025	4,549.9	4,506.6	4,506.6	4,595	4,476.5	689,011
July 25, 2025	4,680	4,552.7	4,552.7	4,680.1	4,543.1	973,515
July 24, 2025	4,715.8	4,680.6	4,680.6	4,746.2	4,670	861,560
July 23, 2025	4,771	4,715.8	4,715.8	4,779.5	4,666	866,289
July 22, 2025	4,775	4,758.2	4,758.2	4,809.9	4,748.1	908,761
July 21, 2025	4,651.7	4,751	4,751	4,758.1	4,633	1.13M
July 18, 2025	4,804.8	4,651.7	4,651.7	4,808.9	4,643.3	1.68M
July 17, 2025	4,875	4,789.3	4,789.3	4,889	4,780	885,933
July 16, 2025	4,898	4,871.6	4,871.6	4,903	4,852	571,179
July 15, 2025	4,899	4,896.8	4,896.8	4,932	4,882	752,930
July 14, 2025	4,866.1	4,886.2	4,886.2	4,915	4,840	831,303
July 11, 2025	4,881	4,866.1	4,866.1	4,920	4,819.7	1.09M
July 10, 2025	5,007.4	4,915.6	4,915.6	5,034	4,890.2	1.33M
July 09, 2025	5,012	5,007.4	5,007.4	5,065	4,993.8	750,065
July 08, 2025	5,010	5,002.5	5,002.5	5,049.8	4,966.5	940,326
July 07, 2025	4,994	5,012.6	5,012.6	5,048.6	4,955	967,116
July 04, 2025	4,955	4,993.2	4,993.2	5,020	4,943.8	1.7M
July 03, 2025	4,881	4,931.2	4,931.2	4,971.8	4,881	1.12M
July 02, 2025	4,912.2	4,898.3	4,898.3	4,939.7	4,845	819,797
July 01, 2025	4,877.9	4,912.2	4,912.2	4,955	4,877	1.33M
June 30, 2025	4,910	4,869.8	4,869.8	4,920	4,845	985,412
June 27, 2025	4,835	4,897.9	4,897.9	4,905.2	4,828.5	1.45M
June 26, 2025	4,816.8	4,817.1	4,817.1	4,852.5	4,795.1	1.29M
June 25, 2025	4,900	4,792.7	4,792.7	4,900	4,785	2.08M
June 24, 2025	5,050	4,886.5	4,886.5	5,051.8	4,875	2.44M
June 23, 2025	4,973.1	5,028.2	5,028.2	5,060	4,973	1.86M
June 20, 2025	4,910	4,973.1	4,973.1	4,983	4,853	1.9M
June 19, 2025	5,020	4,902.3	4,902.3	5,031.5	4,844	1.74M
June 18, 2025	5,054	4,994	4,994	5,068	4,985	1.04M
June 17, 2025	5,079	5,047.3	5,047.3	5,132.6	5,040	1.69M
June 16, 2025	5,048.8	5,063.7	5,063.7	5,110	4,990	1.62M
June 13, 2025	4,900	5,026	5,026	5,083.5	4,892.1	2.52M
June 12, 2025	5,050	4,956	4,956	5,075	4,936.1	1.25M

Hindustan Aeronautics Limited (HAL.NS) NSE