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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,129.8	4,170	4,170	4,213.5	4,121.2	960,630
February 19, 2026	4,244.1	4,132.6	4,132.6	4,271	4,101.6	1.02M
February 18, 2026	4,235	4,251.1	4,251.1	4,267.5	4,182.1	821,044
February 17, 2026	4,230	4,247.6	4,247.6	4,296	4,222.4	1.03M
February 16, 2026	4,228.7	4,226.1	4,226.1	4,235.5	4,170	1.13M
February 13, 2026	4,189	4,212.4	4,212.4	4,263.5	4,155.8	3.53M
February 12, 2026	4,136.7	4,158.9	4,158.9	4,189.8	4,083.2	2.76M
February 11, 2026	4,195.9	4,133	4,133	4,195.9	4,107	917,012
February 10, 2026	4,151	4,168.3	4,168.3	4,189.8	4,137.2	1M
February 09, 2026	4,066.1	4,131	4,131	4,151	4,014.1	1.66M
February 06, 2026	4,030	4,067.5	4,067.5	4,074	3,985	2.09M
February 05, 2026	4,121	4,031.8	4,031.8	4,125	3,952	6.23M
February 04, 2026	4,410	4,217.1	4,217.1	4,413	4,097.6	5.29M
February 03, 2026	4,500	4,470.4	4,470.4	4,608.1	4,410.1	1.45M
February 02, 2026	4,415	4,338.7	4,338.7	4,453.8	4,207.1	2.56M
February 01, 2026	4,659	4,376.9	4,376.9	4,710	4,165	4.03M
January 30, 2026	4,620	4,627.3	4,627.3	4,634.8	4,541	1.37M
January 29, 2026	4,659	4,601	4,601	4,670	4,553.1	1.3M
January 28, 2026	4,370	4,624	4,624	4,638.6	4,361.5	1.84M
January 27, 2026	4,349.9	4,348.5	4,348.5	4,377.3	4,271.7	1.04M
January 23, 2026	4,375	4,305.7	4,305.7	4,375	4,294.4	704,831
January 22, 2026	4,299	4,353.2	4,353.2	4,367	4,290.6	725,419
January 21, 2026	4,315	4,260.9	4,260.9	4,337.6	4,235	1.11M
January 20, 2026	4,504.3	4,355.2	4,355.2	4,525	4,327	1.19M
January 19, 2026	4,427	4,504.3	4,504.3	4,517	4,414.1	792,050
January 16, 2026	4,485	4,428.7	4,428.7	4,488	4,367.6	1.58M
January 14, 2026	4,452.4	4,480.6	4,480.6	4,501	4,422	417,147
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

Hindustan Aeronautics Limited (HAL.NS) NSE