Hindustan Aeronautics Limited (HAL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:47PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4,650.05 | 4,664.00 | 4,485.45 | 4,531.40 | 4,531.40 | 202,838 |
| 16 May 2024 | 4,219.90 | 4,654.55 | 4,157.50 | 4,603.40 | 4,603.40 | 617,025 |
| 15 May 2024 | 4,108.00 | 4,191.85 | 4,051.15 | 4,183.65 | 4,183.65 | 167,991 |
| 14 May 2024 | 3,975.00 | 4,087.05 | 3,975.00 | 4,074.95 | 4,074.95 | 202,048 |
| 13 May 2024 | 3,879.70 | 3,939.00 | 3,762.95 | 3,923.45 | 3,923.45 | 49,945 |
| 10 May 2024 | 3,860.00 | 3,905.90 | 3,821.00 | 3,872.60 | 3,872.60 | 40,148 |
| 09 May 2024 | 3,899.90 | 3,954.90 | 3,821.00 | 3,846.15 | 3,846.15 | 148,878 |
| 08 May 2024 | 3,707.75 | 3,882.35 | 3,673.15 | 3,860.35 | 3,860.35 | 52,885 |
| 07 May 2024 | 3,819.90 | 3,839.75 | 3,696.00 | 3,713.60 | 3,713.60 | 140,380 |
| 06 May 2024 | 3,944.85 | 3,945.80 | 3,785.10 | 3,817.30 | 3,817.30 | 121,322 |
| 03 May 2024 | 3,949.60 | 3,968.10 | 3,880.05 | 3,920.90 | 3,920.90 | 31,531 |
| 02 May 2024 | 3,945.95 | 3,974.40 | 3,932.20 | 3,945.45 | 3,945.45 | 30,727 |
| 30 Apr 2024 | 4,026.15 | 4,036.85 | 3,931.35 | 3,939.30 | 3,939.30 | 112,417 |
| 29 Apr 2024 | 4,010.90 | 4,045.20 | 3,975.00 | 4,017.95 | 4,017.95 | 86,890 |
| 26 Apr 2024 | 4,025.40 | 4,041.05 | 3,966.00 | 3,985.20 | 3,985.20 | 48,993 |
| 25 Apr 2024 | 3,959.95 | 4,035.00 | 3,940.00 | 4,000.15 | 4,000.15 | 129,939 |
| 24 Apr 2024 | 3,829.95 | 3,998.95 | 3,814.20 | 3,951.10 | 3,951.10 | 271,674 |
| 23 Apr 2024 | 3,809.45 | 3,832.00 | 3,784.95 | 3,796.30 | 3,796.30 | 27,090 |
| 22 Apr 2024 | 3,809.95 | 3,809.95 | 3,735.00 | 3,784.95 | 3,784.95 | 76,668 |
| 19 Apr 2024 | 3,655.55 | 3,760.00 | 3,606.30 | 3,752.00 | 3,752.00 | 171,351 |
| 18 Apr 2024 | 3,747.00 | 3,768.15 | 3,653.35 | 3,677.85 | 3,677.85 | 67,862 |
| 16 Apr 2024 | 3,625.70 | 3,737.00 | 3,576.85 | 3,721.30 | 3,721.30 | 134,364 |
| 15 Apr 2024 | 3,638.70 | 3,700.00 | 3,563.45 | 3,629.40 | 3,629.40 | 122,534 |
| 12 Apr 2024 | 3,564.65 | 3,677.00 | 3,550.00 | 3,637.90 | 3,637.90 | 61,705 |
| 10 Apr 2024 | 3,557.70 | 3,622.75 | 3,549.50 | 3,564.65 | 3,564.65 | 28,031 |
| 09 Apr 2024 | 3,573.40 | 3,588.00 | 3,527.10 | 3,544.95 | 3,544.95 | 53,081 |
| 08 Apr 2024 | 3,604.95 | 3,604.95 | 3,544.50 | 3,578.50 | 3,578.50 | 30,497 |
| 05 Apr 2024 | 3,549.10 | 3,594.00 | 3,507.15 | 3,584.20 | 3,584.20 | 100,049 |
| 04 Apr 2024 | 3,614.95 | 3,614.95 | 3,512.40 | 3,541.70 | 3,541.70 | 107,707 |
| 03 Apr 2024 | 3,543.00 | 3,609.85 | 3,506.65 | 3,589.80 | 3,589.80 | 121,139 |
| 02 Apr 2024 | 3,442.55 | 3,584.85 | 3,412.05 | 3,543.80 | 3,543.80 | 96,415 |
| 01 Apr 2024 | 3,393.80 | 3,454.35 | 3,362.60 | 3,403.30 | 3,403.30 | 166,522 |
| 28 Mar 2024 | 3,285.70 | 3,340.00 | 3,272.20 | 3,327.25 | 3,327.25 | 86,942 |
| 27 Mar 2024 | 3,314.00 | 3,325.00 | 3,243.70 | 3,281.40 | 3,281.40 | 46,767 |
| 26 Mar 2024 | 3,194.70 | 3,305.00 | 3,181.05 | 3,300.50 | 3,300.50 | 101,683 |
| 22 Mar 2024 | 3,118.65 | 3,210.00 | 3,086.25 | 3,170.50 | 3,170.50 | 84,581 |
| 21 Mar 2024 | 3,020.55 | 3,126.90 | 3,020.55 | 3,119.80 | 3,119.80 | 137,356 |
| 20 Mar 2024 | 3,072.00 | 3,080.85 | 2,915.00 | 2,980.85 | 2,980.85 | 158,167 |
| 19 Mar 2024 | 3,117.05 | 3,144.25 | 3,035.55 | 3,059.15 | 3,059.15 | 29,120 |
| 18 Mar 2024 | 3,130.00 | 3,183.80 | 3,105.60 | 3,121.15 | 3,121.15 | 59,497 |
| 15 Mar 2024 | 3,167.05 | 3,180.00 | 3,006.00 | 3,098.85 | 3,098.85 | 146,189 |
| 14 Mar 2024 | 3,045.05 | 3,177.70 | 3,017.20 | 3,167.05 | 3,167.05 | 162,332 |
| 13 Mar 2024 | 3,230.45 | 3,268.35 | 3,015.55 | 3,039.90 | 3,039.90 | 328,606 |
| 12 Mar 2024 | 3,378.85 | 3,378.85 | 3,242.00 | 3,268.35 | 3,268.35 | 49,559 |
| 11 Mar 2024 | 3,373.95 | 3,428.75 | 3,335.05 | 3,371.05 | 3,371.05 | 75,041 |
| 07 Mar 2024 | 3,263.95 | 3,334.45 | 3,259.00 | 3,316.15 | 3,316.15 | 128,119 |
| 06 Mar 2024 | 3,239.95 | 3,243.55 | 3,155.00 | 3,228.75 | 3,228.75 | 97,385 |
| 05 Mar 2024 | 3,234.35 | 3,266.60 | 3,200.05 | 3,240.70 | 3,240.70 | 47,799 |
| 04 Mar 2024 | 3,154.00 | 3,225.25 | 3,133.00 | 3,214.45 | 3,214.45 | 147,710 |
| 01 Mar 2024 | 3,107.95 | 3,164.70 | 3,097.10 | 3,155.45 | 3,155.45 | 44,076 |
| 29 Feb 2024 | 3,089.95 | 3,102.95 | 3,015.95 | 3,079.25 | 3,079.25 | 35,497 |
| 28 Feb 2024 | 3,124.25 | 3,168.35 | 3,064.35 | 3,083.75 | 3,083.75 | 130,664 |
| 27 Feb 2024 | 3,049.90 | 3,125.00 | 3,036.95 | 3,095.15 | 3,095.15 | 157,486 |
| 26 Feb 2024 | 3,049.70 | 3,075.00 | 3,015.00 | 3,049.90 | 3,049.90 | 24,321 |
| 23 Feb 2024 | 3,009.65 | 3,065.30 | 3,005.65 | 3,044.85 | 3,044.85 | 31,621 |
| 22 Feb 2024 | 2,963.30 | 3,009.00 | 2,938.30 | 3,004.50 | 3,004.50 | 63,461 |
| 21 Feb 2024 | 2,996.20 | 3,025.00 | 2,936.00 | 2,948.60 | 2,948.60 | 138,745 |
| 20 Feb 2024 | 3,021.95 | 3,021.95 | 2,972.00 | 2,996.10 | 2,996.10 | 113,156 |
| 20 Feb 2024 | 22 Dividend | |||||
| 19 Feb 2024 | 3,119.95 | 3,119.95 | 3,017.00 | 3,022.15 | 3,000.15 | 60,269 |
| 16 Feb 2024 | 3,049.95 | 3,105.65 | 3,040.00 | 3,078.25 | 3,055.84 | 87,220 |
| 15 Feb 2024 | 2,993.65 | 3,033.90 | 2,982.90 | 3,022.70 | 3,000.70 | 113,366 |
| 14 Feb 2024 | 2,889.95 | 2,965.50 | 2,854.85 | 2,957.35 | 2,935.82 | 82,259 |
| 13 Feb 2024 | 2,860.00 | 2,933.50 | 2,826.00 | 2,922.75 | 2,901.47 | 54,210 |
| 12 Feb 2024 | 2,970.05 | 2,986.60 | 2,826.40 | 2,844.60 | 2,823.89 | 269,711 |
| 09 Feb 2024 | 3,130.00 | 3,130.00 | 2,921.00 | 2,965.65 | 2,944.06 | 102,542 |
| 08 Feb 2024 | 2,974.90 | 3,130.00 | 2,956.25 | 3,096.40 | 3,073.86 | 450,746 |
| 07 Feb 2024 | 2,965.00 | 2,979.35 | 2,921.00 | 2,951.45 | 2,929.96 | 46,308 |
| 06 Feb 2024 | 2,932.65 | 2,968.00 | 2,907.30 | 2,959.60 | 2,938.06 | 25,405 |
| 05 Feb 2024 | 2,972.90 | 3,004.00 | 2,910.95 | 2,931.90 | 2,910.56 | 97,447 |
| 02 Feb 2024 | 3,016.50 | 3,048.00 | 2,967.00 | 2,971.15 | 2,949.52 | 42,137 |
| 01 Feb 2024 | 3,023.60 | 3,073.90 | 2,954.75 | 2,995.30 | 2,973.50 | 166,651 |
| 31 Jan 2024 | 3,017.80 | 3,018.00 | 2,981.35 | 3,000.05 | 2,978.21 | 30,931 |
| 30 Jan 2024 | 3,019.85 | 3,066.55 | 2,987.05 | 3,011.80 | 2,989.88 | 72,237 |
| 29 Jan 2024 | 2,941.65 | 2,985.55 | 2,905.00 | 2,976.75 | 2,955.08 | 30,639 |
| 25 Jan 2024 | 2,932.15 | 2,957.15 | 2,874.85 | 2,903.65 | 2,882.51 | 85,365 |
| 24 Jan 2024 | 2,890.45 | 2,940.90 | 2,817.65 | 2,932.00 | 2,910.66 | 47,281 |
| 23 Jan 2024 | 3,010.00 | 3,023.30 | 2,849.00 | 2,890.45 | 2,869.41 | 144,795 |
| 19 Jan 2024 | 2,986.60 | 3,032.10 | 2,982.15 | 3,027.85 | 3,005.81 | 99,687 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 2,977.00 | 3,007.80 | 2,933.05 | 2,958.50 | 2,936.96 | 110,422 |
| 16 Jan 2024 | 3,057.10 | 3,064.00 | 2,943.00 | 2,994.25 | 2,972.45 | 153,881 |
| 15 Jan 2024 | 3,019.85 | 3,038.90 | 2,984.40 | 3,030.70 | 3,008.64 | 39,268 |
| 12 Jan 2024 | 3,033.00 | 3,033.00 | 2,991.55 | 3,001.75 | 2,979.90 | 69,950 |
| 11 Jan 2024 | 3,030.00 | 3,043.95 | 3,011.65 | 3,020.80 | 2,998.81 | 63,401 |
| 10 Jan 2024 | 3,022.85 | 3,025.00 | 2,978.45 | 3,017.40 | 2,995.43 | 92,128 |
| 09 Jan 2024 | 3,023.85 | 3,074.75 | 3,001.75 | 3,010.35 | 2,988.44 | 59,080 |
| 08 Jan 2024 | 3,015.00 | 3,035.00 | 2,984.50 | 2,995.10 | 2,973.30 | 131,592 |
| 05 Jan 2024 | 2,982.90 | 3,078.85 | 2,963.85 | 2,999.05 | 2,977.22 | 304,892 |
| 04 Jan 2024 | 2,878.95 | 2,917.00 | 2,866.30 | 2,905.85 | 2,884.70 | 103,951 |
| 03 Jan 2024 | 2,760.00 | 2,885.50 | 2,760.00 | 2,870.10 | 2,849.21 | 62,583 |
| 02 Jan 2024 | 2,830.05 | 2,838.95 | 2,746.55 | 2,791.25 | 2,770.93 | 93,733 |
| 01 Jan 2024 | 2,807.95 | 2,860.00 | 2,806.45 | 2,826.95 | 2,806.37 | 39,991 |
| 29 Dec 2023 | 2,805.25 | 2,830.00 | 2,785.00 | 2,803.50 | 2,783.09 | 75,679 |
| 28 Dec 2023 | 2,819.80 | 2,826.05 | 2,796.20 | 2,806.70 | 2,786.27 | 22,682 |
| 27 Dec 2023 | 2,838.55 | 2,838.55 | 2,788.05 | 2,808.05 | 2,787.61 | 95,348 |
| 26 Dec 2023 | 2,708.00 | 2,830.00 | 2,701.00 | 2,822.10 | 2,801.56 | 72,333 |
| 22 Dec 2023 | 2,729.95 | 2,729.95 | 2,677.95 | 2,703.40 | 2,683.72 | 36,350 |
| 21 Dec 2023 | 2,625.10 | 2,737.10 | 2,584.05 | 2,706.30 | 2,686.60 | 197,275 |
| 20 Dec 2023 | 2,800.00 | 2,818.90 | 2,651.00 | 2,666.20 | 2,646.79 | 227,906 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.