Canada markets open in 3 hours 45 minutes

Hindustan Aeronautics Limited (HAL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
5,275.75-6.90 (-0.13%)
As of 03:00PM IST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20245,299.955,343.255,250.005,275.755,275.75108,693
Jun 27, 20245,279.755,309.605,212.055,282.655,282.6575,983
Jun 26, 20245,375.005,409.005,275.005,283.005,283.0075,187
Jun 25, 20245,370.005,454.005,332.005,369.055,369.05245,653
Jun 24, 20245,168.555,343.005,117.705,326.205,326.20120,906
Jun 21, 20245,300.005,338.005,152.005,168.555,168.55106,584
Jun 20, 20245,315.005,380.255,153.005,287.355,287.35347,427
Jun 19, 20245,585.655,585.655,264.555,313.305,313.30221,252
Jun 18, 20245,460.005,565.355,390.005,533.355,533.35308,415
Jun 14, 20245,139.005,260.005,103.155,199.605,199.60404,478
Jun 13, 20244,939.955,118.704,853.755,103.155,103.15141,945
Jun 12, 20244,888.404,923.754,842.204,888.004,888.0059,440
Jun 11, 20244,838.654,922.454,830.004,855.304,855.3071,351
Jun 10, 20244,804.904,840.054,760.004,809.454,809.45264,023
Jun 07, 20244,670.504,787.504,551.254,745.354,745.35162,736
Jun 06, 20244,469.454,799.904,453.004,665.754,665.75342,075
Jun 05, 20244,424.054,450.003,918.504,364.054,364.051,056,807
Jun 04, 20245,228.955,228.953,955.304,337.304,337.301,594,690
Jun 03, 20245,420.005,434.905,161.905,273.705,273.70393,427
May 31, 20245,020.005,039.854,862.504,977.854,977.8584,441
May 30, 20245,089.955,090.054,952.754,975.354,975.3586,849
May 29, 20245,008.955,154.204,949.255,051.405,051.40145,081
May 28, 20245,142.955,206.854,954.305,018.605,018.60315,892
May 27, 20245,221.655,226.505,026.405,143.705,143.70165,171
May 24, 20244,953.405,377.404,925.905,160.905,160.90303,263
May 23, 20244,950.104,992.854,908.004,949.654,949.6570,864
May 22, 20244,818.704,962.304,736.604,920.804,920.80177,500
May 21, 20244,787.954,870.804,725.004,779.304,779.30141,439
May 17, 20244,650.054,664.004,485.454,531.404,531.40202,838
May 16, 20244,219.904,654.554,157.504,603.404,603.40617,025
May 15, 20244,108.004,191.854,051.154,183.654,183.65167,991
May 14, 20243,975.004,087.053,975.004,074.954,074.95202,048
May 13, 20243,879.703,939.003,762.953,923.453,923.4549,945
May 10, 20243,860.003,905.903,821.003,872.603,872.6040,148
May 09, 20243,899.903,954.903,821.003,846.153,846.15148,878
May 08, 20243,707.753,882.353,673.153,860.353,860.3552,885
May 07, 20243,819.903,839.753,696.003,713.603,713.60140,380
May 06, 20243,944.853,945.803,785.103,817.303,817.30121,322
May 03, 20243,949.603,968.103,880.053,920.903,920.9031,531
May 02, 20243,945.953,974.403,932.203,945.453,945.4530,727
Apr 30, 20244,026.154,036.853,931.353,939.303,939.30112,417
Apr 29, 20244,010.904,045.203,975.004,017.954,017.9586,890
Apr 26, 20244,025.404,041.053,966.003,985.203,985.2048,993
Apr 25, 20243,959.954,035.003,940.004,000.154,000.15129,939
Apr 24, 20243,829.953,998.953,814.203,951.103,951.10271,674
Apr 23, 20243,809.453,832.003,784.953,796.303,796.3027,090
Apr 22, 20243,809.953,809.953,735.003,784.953,784.9576,668
Apr 19, 20243,655.553,760.003,606.303,752.003,752.00171,351
Apr 18, 20243,747.003,768.153,653.353,677.853,677.8567,862
Apr 16, 20243,625.703,737.003,576.853,721.303,721.30134,364
Apr 15, 20243,638.703,700.003,563.453,629.403,629.40122,534
Apr 12, 20243,564.653,677.003,550.003,637.903,637.9061,705
Apr 10, 20243,557.703,622.753,549.503,564.653,564.6528,031
Apr 09, 20243,573.403,588.003,527.103,544.953,544.9553,081
Apr 08, 20243,604.953,604.953,544.503,578.503,578.5030,497
Apr 05, 20243,549.103,594.003,507.153,584.203,584.20100,049
Apr 04, 20243,614.953,614.953,512.403,541.703,541.70107,707
Apr 03, 20243,543.003,609.853,506.653,589.803,589.80121,139
Apr 02, 20243,442.553,584.853,412.053,543.803,543.8096,415
Apr 01, 20243,393.803,454.353,362.603,403.303,403.30166,522
Mar 28, 20243,285.703,340.003,272.203,327.253,327.2586,942
Mar 27, 20243,314.003,325.003,243.703,281.403,281.4046,767
Mar 26, 20243,194.703,305.003,181.053,300.503,300.50101,683
Mar 22, 20243,118.653,210.003,086.253,170.503,170.5084,581
Mar 21, 20243,020.553,126.903,020.553,119.803,119.80137,356
Mar 20, 20243,072.003,080.852,915.002,980.852,980.85158,167
Mar 19, 20243,117.053,144.253,035.553,059.153,059.1529,120
Mar 18, 20243,130.003,183.803,105.603,121.153,121.1559,497
Mar 15, 20243,167.053,180.003,006.003,098.853,098.85146,189
Mar 14, 20243,045.053,177.703,017.203,167.053,167.05162,332
Mar 13, 20243,230.453,268.353,015.553,039.903,039.90328,606
Mar 12, 20243,378.853,378.853,242.003,268.353,268.3549,559
Mar 11, 20243,373.953,428.753,335.053,371.053,371.0575,041
Mar 07, 20243,263.953,334.453,259.003,316.153,316.15128,119
Mar 06, 20243,239.953,243.553,155.003,228.753,228.7597,385
Mar 05, 20243,234.353,266.603,200.053,240.703,240.7047,799
Mar 04, 20243,154.003,225.253,133.003,214.453,214.45147,710
Mar 01, 20243,107.953,164.703,097.103,155.453,155.4544,076
Feb 29, 20243,089.953,102.953,015.953,079.253,079.2535,497
Feb 28, 20243,124.253,168.353,064.353,083.753,083.75130,664
Feb 27, 20243,049.903,125.003,036.953,095.153,095.15157,486
Feb 26, 20243,049.703,075.003,015.003,049.903,049.9024,321
Feb 23, 20243,009.653,065.303,005.653,044.853,044.8531,621
Feb 22, 20242,963.303,009.002,938.303,004.503,004.5063,461
Feb 21, 20242,996.203,025.002,936.002,948.602,948.60138,745
Feb 20, 20243,021.953,021.952,972.002,996.102,996.10113,156
Feb 20, 202422 Dividend
Feb 19, 20243,119.953,119.953,017.003,022.153,000.1560,269
Feb 16, 20243,049.953,105.653,040.003,078.253,055.8487,220
Feb 15, 20242,993.653,033.902,982.903,022.703,000.70113,366
Feb 14, 20242,889.952,965.502,854.852,957.352,935.8282,259
Feb 13, 20242,860.002,933.502,826.002,922.752,901.4754,210
Feb 12, 20242,970.052,986.602,826.402,844.602,823.89269,711
Feb 09, 20243,130.003,130.002,921.002,965.652,944.06102,542
Feb 08, 20242,974.903,130.002,956.253,096.403,073.86450,746
Feb 07, 20242,965.002,979.352,921.002,951.452,929.9646,308
Feb 06, 20242,932.652,968.002,907.302,959.602,938.0625,405
Feb 05, 20242,972.903,004.002,910.952,931.902,910.5697,447
Feb 02, 20243,016.503,048.002,967.002,971.152,949.5242,137
Feb 01, 20243,023.603,073.902,954.752,995.302,973.50166,651
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...