Hindustan Aeronautics Limited (HAL.NS) NSE

4,745.80

+9.7(+0.20%)

Updated at September 29 02:39PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20254,8154,734.84,734.84,822.34,726.21.79M
September 25, 20254,7254,7754,7754,827.64,7101.87M
September 24, 20254,7974,723.94,723.94,816.84,715718,475
September 23, 20254,814.54,799.94,799.94,834.84,758.1746,679
September 22, 20254,916.24,808.74,808.74,941.34,798975,579
September 19, 20254,856.84,916.24,916.24,9304,8521.17M
September 18, 20254,8854,856.84,856.84,902.14,846925,780
September 17, 20254,842.14,895.94,895.94,9314,8341.41M
September 16, 20254,794.94,837.74,837.74,839.64,760.4977,463
September 15, 20254,7904,795.24,795.24,8454,7802.02M
September 12, 20254,581.24,745.64,745.64,7504,581.22.82M
September 11, 20254,5654,581.24,581.24,6344,544.31.53M
September 10, 20254,471.94,557.54,557.54,5664,430.21.72M
September 09, 20254,4504,4544,4544,4744,427.7887,991
September 08, 20254,4244,443.64,443.64,4704,420.1599,145
September 05, 20254,4444,404.84,404.84,4754,389721,098
September 04, 20254,4794,436.94,436.94,4794,425.11.02M
September 03, 20254,451.54,4514,4514,480.74,428.4763,970
September 02, 20254,438.54,451.54,451.54,4954,431.3871,192
September 01, 20254,3414,429.64,429.64,448.64,323803,109
August 29, 20254,344.74,332.64,332.64,4154,3201.04M
August 28, 20254,3844,344.74,344.74,4304,338.51.16M
August 26, 20254,4564,383.64,383.64,4574,3701.12M
August 25, 20254,5104,457.64,457.64,5134,451.61.21M
August 22, 20254,485.24,4734,4734,5324,4631.42M
August 21, 20254,4904,4744,4744,526.84,430.71.83M
August 20, 20254,6004,468.44,468.44,6054,4603.11M
August 19, 20254,5104,452.64,452.64,5104,425.11.26M
August 18, 20254,590.64,514.34,514.34,6004,502.41.13M
August 14, 20254,5374,555.14,555.14,568.54,472.41.27M
August 13, 20254,4394,524.44,524.44,568.64,4252.71M
August 12, 20254,4674,409.44,409.44,489.64,3252.94M
August 11, 20254,4604,444.94,444.94,5454,4391.02M
August 08, 20254,5424,440.64,440.64,549.94,433.5659,451
August 07, 20254,502.94,550.64,550.64,5604,483719,797
August 06, 20254,6194,538.64,538.64,6194,509.5880,916
August 05, 20254,5374,578.24,578.24,5864,500776,210
August 04, 20254,438.74,537.94,537.94,544.94,424.2742,464
August 01, 20254,533.94,438.74,438.74,540.94,428649,053
July 31, 20254,4644,533.94,533.94,577.44,464770,338
July 30, 20254,5254,5454,5454,5604,500.9727,431
July 29, 20254,470.14,4984,4984,5194,4011.43M
July 28, 20254,549.94,506.64,506.64,5954,476.5689,011
July 25, 20254,6804,552.74,552.74,680.14,543.1973,515
July 24, 20254,715.84,680.64,680.64,746.24,670861,560
July 23, 20254,7714,715.84,715.84,779.54,666866,289
July 22, 20254,7754,758.24,758.24,809.94,748.1908,761
July 21, 20254,651.74,7514,7514,758.14,6331.13M
July 18, 20254,804.84,651.74,651.74,808.94,643.31.68M
July 17, 20254,8754,789.34,789.34,8894,780885,933
July 16, 20254,8984,871.64,871.64,9034,852571,179
July 15, 20254,8994,896.84,896.84,9324,882752,930
July 14, 20254,866.14,886.24,886.24,9154,840831,303
July 11, 20254,8814,866.14,866.14,9204,819.71.09M
July 10, 20255,007.44,915.64,915.65,0344,890.21.33M
July 09, 20255,0125,007.45,007.45,0654,993.8750,065
July 08, 20255,0105,002.55,002.55,049.84,966.5940,326
July 07, 20254,9945,012.65,012.65,048.64,955967,116
July 04, 20254,9554,993.24,993.25,0204,943.81.7M
July 03, 20254,8814,931.24,931.24,971.84,8811.12M