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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	4,747	4,845.2	4,845.2	4,880	4,747	991,664
October 14, 2025	4,755	4,741	4,741	4,793.9	4,730.1	790,786
October 13, 2025	4,810	4,745.4	4,745.4	4,819.9	4,723	1.05M
October 10, 2025	4,835	4,832.9	4,832.9	4,899.7	4,827	678,393
October 09, 2025	4,792	4,846.3	4,846.3	4,863.2	4,744	1M
October 08, 2025	4,842	4,789.1	4,789.1	4,854.5	4,762.9	703,724
October 07, 2025	4,845.2	4,837.6	4,837.6	4,872.9	4,809	607,348
October 06, 2025	4,870.4	4,845.2	4,845.2	4,903	4,831.2	555,234
October 03, 2025	4,794.4	4,870.4	4,870.4	4,877	4,790.1	982,021
October 01, 2025	4,732	4,797.2	4,797.2	4,827	4,721.1	662,758
September 30, 2025	4,746	4,746.5	4,746.5	4,779	4,722.7	697,341
September 29, 2025	4,750	4,740	4,740	4,833	4,703.5	1.31M
September 26, 2025	4,815	4,734.8	4,734.8	4,822.3	4,726.2	1.79M
September 25, 2025	4,725	4,775	4,775	4,827.6	4,710	1.87M
September 24, 2025	4,797	4,723.9	4,723.9	4,816.8	4,715	718,475
September 23, 2025	4,814.5	4,799.9	4,799.9	4,834.8	4,758.1	746,679
September 22, 2025	4,916.2	4,808.7	4,808.7	4,941.3	4,798	975,579
September 19, 2025	4,856.8	4,916.2	4,916.2	4,930	4,852	1.17M
September 18, 2025	4,885	4,856.8	4,856.8	4,902.1	4,846	925,780
September 17, 2025	4,842.1	4,895.9	4,895.9	4,931	4,834	1.41M
September 16, 2025	4,794.9	4,837.7	4,837.7	4,839.6	4,760.4	977,463
September 15, 2025	4,790	4,795.2	4,795.2	4,845	4,780	2.02M
September 12, 2025	4,581.2	4,745.6	4,745.6	4,750	4,581.2	2.82M
September 11, 2025	4,565	4,581.2	4,581.2	4,634	4,544.3	1.53M
September 10, 2025	4,471.9	4,557.5	4,557.5	4,566	4,430.2	1.72M
September 09, 2025	4,450	4,454	4,454	4,474	4,427.7	887,991
September 08, 2025	4,424	4,443.6	4,443.6	4,470	4,420.1	599,145
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

Hindustan Aeronautics Limited (HAL.NS) NSE