Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hindustan Aeronautics Limited (HAL) Historical Prices

IN:HAL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,874.954,874.954,795.804,836.204,836.20-0.61%37,6630.46
Oct 29, 20264,848.004,866.104,777.604,866.104,866.10+0.37%28,7890.35
Oct 28, 20264,810.154,852.754,748.404,848.004,848.00+0.48%19,2940.24
Oct 27, 20264,808.954,925.954,792.904,825.004,825.00+1.00%73,6940.91
Oct 26, 20264,718.004,811.204,642.004,777.004,777.00+1.25%31,4000.39
Oct 23, 20264,860.154,895.504,714.904,718.054,718.05-3.22%129,5821.62
Oct 22, 20264,800.004,900.004,763.604,875.004,875.00+0.52%24,7220.31
Oct 21, 20264,952.104,966.704,824.904,850.004,850.00-1.92%32,6690.41
Oct 20, 20264,945.005,010.004,932.004,945.004,945.00+0.00%00.00
Oct 19, 20264,980.005,010.004,932.004,945.004,945.00-0.70%68,1650.84
Oct 16, 20264,915.104,980.004,908.004,980.004,980.00+1.43%45,3800.56
Oct 15, 20264,910.204,951.204,861.454,910.004,910.00-0.30%114,7361.44
Oct 14, 20264,869.004,948.504,868.954,925.004,925.00+1.15%60,0840.76
Oct 13, 20264,760.004,875.004,722.204,869.004,869.00+2.38%44,9400.57
Oct 12, 20264,661.004,776.004,661.004,755.904,755.90+2.04%64,2250.81
Oct 09, 20264,657.004,696.004,588.354,661.004,661.00+0.31%98,7141.26
Oct 08, 20264,761.754,761.754,622.154,646.404,646.40-1.94%20,8550.27
Oct 07, 20264,800.054,822.804,732.404,738.504,738.50-1.65%266,7093.54
Oct 06, 20264,678.004,834.804,678.004,818.004,818.00+3.16%279,1473.84
Oct 05, 20264,603.004,685.904,603.004,670.404,670.40+1.20%42,8800.59
Oct 02, 20264,614.954,700.054,560.104,614.954,614.95+0.00%00.00
Oct 01, 20264,668.004,700.054,560.104,614.954,614.95-0.87%69,9270.96
Sep 30, 20264,630.104,701.404,616.804,655.504,655.50-0.31%156,2452.21
Sep 29, 20264,720.004,720.004,657.454,670.004,670.00-1.46%83,4861.20
Sep 28, 20264,777.054,781.204,720.804,739.004,739.00-1.27%60,0980.87
Sep 25, 20264,770.004,819.404,760.454,800.004,800.00+0.47%35,0360.50
Sep 24, 20264,814.904,846.004,776.004,777.504,777.50-1.00%16,4720.23
Sep 23, 20264,810.004,850.004,801.304,826.004,826.00+0.69%13,4090.19
Sep 22, 20264,847.904,878.004,776.154,793.004,793.00-0.75%71,0271.01
Sep 21, 20264,850.004,889.804,826.104,829.004,829.00+0.58%174,3182.56
Sep 18, 20264,809.704,887.254,781.504,801.004,801.00+0.51%76,3461.12
Sep 17, 20264,709.154,799.854,690.004,776.504,776.50+1.82%32,8150.48
Sep 16, 20264,693.704,709.004,616.004,690.904,690.90-0.06%109,4501.63
Sep 15, 20264,920.004,932.854,680.004,693.704,693.70-4.19%59,5370.89
Sep 14, 20264,898.754,930.004,861.654,898.754,898.75+0.00%00.00
Sep 11, 20264,906.454,930.004,861.654,898.754,898.75-1.14%165,9592.47
Sep 10, 20265,007.105,052.854,915.854,955.004,955.00-1.04%90,2361.33
Sep 09, 20265,031.755,097.405,004.505,007.005,007.00-0.44%309,0084.89
Sep 08, 20264,905.005,070.004,905.005,029.005,029.00+3.56%269,5814.53
Sep 07, 20264,894.354,910.004,840.004,856.204,856.20+0.13%58,6460.99
Sep 04, 20264,820.054,934.954,820.054,850.004,850.00+1.47%111,1121.90
Sep 03, 20264,799.954,809.954,752.004,779.954,779.95+0.04%22,6020.39
Sep 02, 20264,775.354,792.804,708.004,778.004,778.00-0.71%45,9600.78
Sep 01, 20264,804.004,818.854,771.704,812.004,812.00+0.35%32,1390.55
Aug 31, 20264,845.004,845.004,779.004,795.054,795.05-1.03%36,6060.62
Aug 28, 20264,887.954,888.004,815.604,845.004,845.00-0.31%22,0260.37
Aug 27, 20264,899.904,930.004,860.104,860.104,860.10-0.61%44,3850.75
Aug 26, 20264,890.004,936.554,873.954,890.004,890.00+0.00%21,6900.35
Aug 25, 20264,899.904,899.904,806.004,890.004,890.00-0.20%32,7460.53
Aug 24, 20264,999.954,999.954,860.004,900.004,900.00-1.76%43,2340.70