BSE - Free Realtime Quote INR

Hindustan Aeronautics Limited (HAL.BO)

4,613.90
+174.20
+(3.92%)
As of 12:35:43 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 20254,460.004,635.004,460.004,613.904,613.90242,426
May 12, 20254,612.004,612.004,420.004,439.704,439.70119,288
May 9, 20254,352.154,578.954,352.154,500.904,500.90121,377
May 8, 20254,496.054,537.404,383.154,419.454,419.45100,186
May 7, 20254,424.254,590.904,413.404,469.904,469.90137,088
May 6, 20254,600.204,675.004,491.004,507.104,507.10227,523
May 5, 20254,522.154,598.004,512.054,591.204,591.20124,065
May 2, 20254,490.554,598.004,476.854,493.954,493.9562,050
Apr 30, 20254,624.804,638.754,466.004,486.254,486.25210,308
Apr 29, 20254,479.854,660.554,450.004,609.454,609.45258,469
Apr 28, 20254,201.054,438.004,201.054,426.204,426.20416,144
Apr 25, 20254,305.004,337.154,148.104,201.354,201.3590,972
Apr 24, 20254,306.054,364.904,291.454,298.854,298.8541,219
Apr 23, 20254,300.454,362.554,258.004,306.054,306.0570,688
Apr 22, 20254,325.504,338.654,274.104,284.904,284.9043,158
Apr 21, 20254,249.954,335.004,228.104,307.454,307.4549,705
Apr 17, 20254,208.854,251.604,195.004,218.604,218.6046,968
Apr 16, 20254,207.104,242.804,171.004,208.854,208.8595,220
Apr 15, 20254,225.054,235.004,171.104,206.804,206.8049,941
Apr 11, 20254,087.954,140.954,065.754,104.904,104.90128,871
Apr 9, 20254,035.054,068.403,966.004,031.054,031.05109,998
Apr 8, 20254,110.004,137.654,000.004,042.654,042.65149,916
Apr 7, 20253,812.854,045.453,812.854,010.454,010.45167,171
Apr 4, 20254,305.404,350.004,205.054,236.504,236.50226,748
Apr 3, 20254,152.254,328.954,152.254,319.354,319.35181,073
Apr 2, 20254,235.154,252.004,151.554,234.654,234.6588,191
Apr 1, 20254,492.804,492.804,202.604,221.704,221.70310,530
Mar 28, 20254,200.004,294.004,159.404,176.004,176.00623,514
Mar 27, 20254,150.004,209.204,120.254,161.604,161.6099,817
Mar 26, 20254,025.054,184.103,970.004,127.904,127.90208,033
Mar 25, 20254,200.054,214.054,002.654,011.254,011.25225,617
Mar 24, 20253,966.554,157.703,935.304,129.854,129.85131,064
Mar 21, 20253,854.753,945.853,814.003,888.753,888.7581,386
Mar 20, 20253,795.753,847.753,705.003,817.653,817.65297,389
Mar 19, 20253,603.653,773.853,579.953,739.553,739.5586,513
Mar 18, 20253,485.003,589.853,471.403,579.053,579.0592,549
Mar 17, 20253,398.003,484.803,398.003,439.603,439.6026,358
Mar 13, 20253,435.003,487.603,391.003,394.853,394.8590,696
Mar 12, 20253,485.903,494.453,388.903,414.153,414.1597,881
Mar 11, 20253,385.053,473.353,354.103,463.503,463.5050,799
Mar 10, 20253,494.953,539.203,410.253,416.553,416.5566,856
Mar 7, 20253,424.953,501.053,372.903,450.103,450.1041,992
Mar 6, 20253,492.853,499.953,405.253,417.503,417.5066,587
Mar 5, 20253,339.853,436.203,296.503,424.353,424.3569,906
Mar 4, 20253,171.953,331.503,108.653,309.903,309.9092,546
Mar 3, 20253,099.953,203.003,045.953,187.003,187.00160,398
Feb 28, 20253,222.503,224.503,078.903,086.553,086.5595,765
Feb 27, 20253,296.003,317.603,229.753,242.503,242.5061,178
Feb 25, 20253,350.003,378.153,270.503,283.953,283.9569,852
Feb 24, 20253,340.053,357.603,295.003,350.453,350.4590,025
Feb 21, 20253,408.753,452.003,359.753,369.603,369.6098,914
Feb 20, 20253,363.003,423.103,325.003,408.753,408.7544,850
Feb 19, 20253,304.003,431.453,274.253,359.053,359.0587,002
Feb 18, 2025 25 Dividend
Feb 18, 20253,478.003,487.953,303.003,341.753,341.75216,686
Feb 17, 20253,499.953,549.603,392.953,477.553,452.5592,997
Feb 14, 20253,709.903,716.753,481.353,512.803,487.55221,512
Feb 13, 20253,605.003,730.903,605.003,659.903,633.59152,211
Feb 12, 20253,643.953,657.953,471.253,596.153,570.30158,815
Feb 11, 20253,813.953,813.953,618.003,648.003,621.7754,193
Feb 10, 20253,821.003,849.553,751.753,782.353,755.1643,140
Feb 7, 20253,789.003,832.103,748.203,818.603,791.15102,438
Feb 6, 20253,839.853,847.053,747.703,772.003,744.8844,167
Feb 5, 20253,787.803,853.603,754.353,815.753,788.3289,651
Feb 4, 20253,599.403,740.003,586.403,729.403,702.59215,258
Feb 3, 20253,700.203,728.003,515.003,528.803,503.43263,891
Feb 1, 20253,987.854,051.003,679.953,775.703,748.56316,714
Jan 31, 20253,800.053,970.003,789.303,941.753,913.4167,627
Jan 30, 20253,729.753,798.253,709.253,777.053,749.90101,513
Jan 29, 20253,628.703,709.453,578.003,701.253,674.6460,223
Jan 28, 20253,690.003,697.753,487.003,598.653,572.7877,108
Jan 27, 20253,829.703,829.703,655.803,669.253,642.8779,282
Jan 24, 20253,940.003,974.753,837.003,848.553,820.8835,161
Jan 23, 20253,919.903,970.003,879.853,922.303,894.1039,877
Jan 22, 20254,079.804,079.803,820.003,901.903,873.85166,505
Jan 21, 20254,214.404,233.604,036.054,051.854,022.72143,469
Jan 20, 20254,139.904,240.004,102.754,187.954,157.84107,111
Jan 17, 20253,943.604,142.003,894.954,117.054,087.4587,194
Jan 16, 20253,889.803,942.453,859.853,918.503,890.3372,250
Jan 15, 20253,850.003,874.203,801.203,823.153,795.6793,323
Jan 14, 20253,800.053,874.953,780.053,831.403,803.8643,770
Jan 13, 20253,919.453,984.003,773.103,788.003,760.7752,335
Jan 10, 20254,095.004,095.003,982.003,999.453,970.7031,419
Jan 9, 20254,110.854,132.754,055.904,095.704,066.2668,930
Jan 8, 20254,170.004,180.904,100.004,110.554,081.0018,735
Jan 7, 20254,100.404,198.654,100.404,161.304,131.3820,728
Jan 6, 20254,230.604,230.604,070.004,101.204,071.7240,263
Jan 3, 20254,240.004,271.954,197.554,205.654,175.4239,684
Jan 2, 20254,190.954,242.304,178.504,235.554,205.1037,722
Jan 1, 20254,179.954,191.104,125.454,170.104,140.1227,250
Dec 31, 20244,081.954,198.004,081.954,176.504,146.4842,268
Dec 30, 20244,244.754,250.004,050.804,076.754,047.4492,518
Dec 27, 20244,231.154,293.404,203.204,234.604,204.1657,438
Dec 26, 20244,269.954,269.954,194.754,228.754,198.3532,702
Dec 24, 20244,255.854,280.854,206.304,215.604,185.2947,913
Dec 23, 20244,247.704,250.004,150.954,226.304,195.9230,400
Dec 20, 20244,375.504,417.004,180.004,189.754,159.6352,543
Dec 19, 20244,382.504,440.904,375.004,383.454,351.9474,767
Dec 18, 20244,625.054,629.204,473.054,483.054,450.8247,692
Dec 17, 20244,678.004,717.204,604.904,621.604,588.3829,982
Dec 16, 20244,729.954,729.954,651.004,674.754,641.1421,646
Dec 13, 20244,770.004,770.004,658.354,667.254,633.70156,497
Dec 12, 20244,649.704,722.004,647.154,661.104,627.5942,666
Dec 11, 20244,649.254,660.004,592.304,649.454,616.0321,732
Dec 10, 20244,629.954,649.004,600.004,626.504,593.2434,425
Dec 9, 20244,563.004,645.004,556.004,616.804,583.6188,664
Dec 6, 20244,591.704,610.004,550.504,562.654,529.8532,635
Dec 5, 20244,545.904,575.904,515.004,568.504,535.6633,448
Dec 4, 20244,609.954,626.304,490.304,519.404,486.9186,509
Dec 3, 20244,520.554,542.004,481.654,516.804,484.3362,625
Dec 2, 20244,440.404,525.004,440.404,505.404,473.0128,858
Nov 29, 20244,467.954,499.004,421.304,476.304,444.1274,504
Nov 28, 20244,514.854,529.004,451.004,467.954,435.83100,854
Nov 27, 20244,383.304,495.154,358.704,478.404,446.2060,037
Nov 26, 20244,308.804,407.254,305.004,363.304,331.93103,942
Nov 25, 20244,275.054,319.004,240.554,290.454,259.6149,367
Nov 22, 20243,985.404,125.003,985.404,110.654,081.1062,750
Nov 21, 20244,057.454,069.453,931.453,983.203,954.56103,775
Nov 19, 20244,080.054,146.204,040.754,057.004,027.8344,304
Nov 18, 20244,190.754,246.004,060.704,077.604,048.29122,491
Nov 14, 20244,072.054,184.403,921.404,087.404,058.02184,464
Nov 13, 20244,202.154,213.654,046.054,065.554,036.32106,184
Nov 12, 20244,448.004,471.154,221.554,240.354,209.8794,580
Nov 11, 20244,380.054,489.004,345.554,444.154,412.2050,187
Nov 8, 20244,449.954,476.604,381.454,400.104,368.4789,777
Nov 7, 20244,414.954,453.104,380.554,433.954,402.0761,636
Nov 6, 20244,279.954,419.704,279.254,389.404,357.84105,403
Nov 4, 20244,294.904,294.904,197.004,207.554,177.3026,726
Nov 1, 20244,287.954,295.804,262.904,287.904,257.076,912
Oct 31, 20244,234.004,270.004,194.254,246.604,216.0742,191
Oct 29, 20244,152.004,285.004,120.004,276.754,246.00106,548
Oct 28, 20244,170.054,218.804,100.004,151.004,121.1646,219
Oct 25, 20244,200.004,220.004,076.004,161.954,132.03120,588
Oct 24, 20244,233.904,283.154,185.004,198.904,168.7171,117
Oct 23, 20244,270.354,304.004,190.004,233.904,203.4685,452
Oct 22, 20244,500.004,504.954,290.954,302.854,271.9287,804
Oct 21, 20244,525.154,586.954,488.004,511.904,479.4682,632
Oct 18, 20244,499.904,557.354,423.504,525.104,492.5744,714
Oct 17, 20244,692.954,692.954,506.154,516.904,484.4341,018
Oct 16, 20244,620.004,675.954,600.004,654.704,621.2449,437
Oct 15, 20244,525.004,597.854,501.004,572.404,539.5358,214
Oct 14, 20244,535.804,545.904,490.304,506.804,474.40123,973
Oct 11, 20244,490.004,514.004,432.004,446.854,414.8823,302
Oct 10, 20244,409.954,537.504,365.454,481.104,448.8961,191
Oct 9, 20244,390.004,446.704,367.304,385.004,353.4871,944
Oct 8, 20244,150.604,390.354,147.154,371.704,340.2744,193
Oct 7, 20244,255.004,317.904,120.904,165.704,135.7569,196
Oct 4, 20244,260.004,334.654,200.004,256.404,225.80123,106
Oct 3, 20244,337.604,429.004,253.854,267.954,237.2760,076
Oct 1, 20244,428.954,447.754,398.004,425.354,393.5427,831
Sep 30, 20244,469.954,469.954,385.704,419.554,387.7853,132
Sep 27, 20244,399.204,480.904,375.954,470.754,438.61141,024
Sep 26, 20244,326.304,405.004,316.854,371.004,339.5896,171
Sep 25, 20244,401.004,439.004,371.004,389.754,358.1997,828
Sep 24, 20244,437.904,447.804,363.404,402.504,370.8533,916
Sep 23, 20244,396.954,459.504,352.504,437.654,405.75124,978
Sep 20, 20244,233.354,391.954,191.804,336.354,305.18192,843
Sep 19, 20244,439.954,462.354,171.304,233.354,202.92127,844
Sep 18, 20244,459.004,483.004,419.254,436.654,404.7539,612
Sep 17, 20244,599.954,599.954,429.054,457.054,425.0183,581
Sep 16, 20244,675.454,675.454,590.004,595.904,562.8661,885
Sep 13, 20244,664.504,690.004,633.254,645.454,612.0554,258
Sep 12, 20244,610.004,653.954,596.204,644.954,611.5629,384
Sep 11, 20244,684.004,708.154,586.004,597.904,564.8553,365
Sep 10, 20244,696.254,737.354,678.004,683.804,650.1333,496
Sep 9, 20244,700.654,700.654,583.154,654.404,620.9461,491
Sep 6, 20244,793.854,797.504,691.704,700.654,666.8643,390
Sep 5, 20244,880.004,887.004,778.704,792.204,757.75108,744
Sep 4, 20244,854.754,949.854,795.304,863.104,828.1497,619
Sep 3, 20244,925.004,925.004,801.204,830.504,795.77134,854
Sep 2, 20244,685.554,714.654,663.654,686.104,652.4177,397
Aug 30, 20244,610.004,699.004,603.004,680.054,646.41111,201
Aug 29, 20244,665.004,682.004,541.754,603.304,570.21106,094
Aug 28, 20244,721.454,763.004,670.654,682.154,648.4929,398
Aug 26, 20244,856.004,856.004,770.304,798.554,764.0585,253
Aug 23, 20244,800.004,864.754,780.454,822.754,788.0848,621
Aug 22, 20244,744.854,813.704,722.604,767.204,732.9350,356
Aug 21, 2024 13 Dividend
Aug 21, 20244,729.954,770.004,701.004,729.754,695.7558,888
Aug 20, 20244,808.954,808.954,684.954,736.954,689.9977,516
Aug 19, 20244,823.554,858.854,775.004,789.454,741.9774,399
Aug 16, 20244,787.704,794.354,661.704,769.204,721.92101,860
Aug 14, 20244,708.854,811.154,595.604,661.354,615.14121,026
Aug 13, 20244,762.904,773.004,687.254,698.404,651.8250,534
Aug 12, 20244,695.004,758.654,681.654,725.104,678.2632,244
Aug 9, 20244,759.604,774.204,705.004,723.654,676.8233,542
Aug 8, 20244,749.804,760.004,656.904,667.654,621.38116,073
Aug 7, 20244,609.954,749.604,569.654,741.604,694.5979,098
Aug 6, 20244,591.404,735.254,501.004,513.354,468.61114,026
Aug 5, 20244,528.004,664.004,480.604,590.154,544.65138,897
Aug 2, 20244,749.954,768.854,630.004,695.254,648.70104,190
Aug 1, 20244,948.904,948.904,797.804,811.954,764.2567,052
Jul 31, 20244,950.004,988.604,910.754,922.454,873.65102,595
Jul 30, 20245,054.005,080.004,940.054,954.004,904.8994,552
Jul 29, 20244,950.005,040.004,910.605,029.254,979.39182,368
Jul 26, 20244,855.954,931.954,846.304,906.354,857.7150,070
Jul 25, 20244,775.504,890.754,735.904,829.154,781.2861,385
Jul 24, 20244,856.004,968.154,803.454,848.654,800.58114,657
Jul 23, 20245,047.555,069.504,507.004,855.454,807.31650,733
Jul 22, 20244,792.055,073.954,676.554,997.554,948.01483,475
Jul 19, 20245,015.005,021.454,785.104,801.204,753.60224,242
Jul 18, 20245,329.905,329.904,975.355,015.404,965.68306,266
Jul 16, 20245,500.005,504.505,315.005,328.755,275.9259,683
Jul 15, 20245,499.955,535.805,430.005,503.505,448.9437,579
Jul 12, 20245,572.005,580.005,445.855,488.555,434.1438,725
Jul 11, 20245,499.955,574.705,465.505,546.555,491.5661,474
Jul 10, 20245,574.305,580.005,318.005,484.505,430.13226,629
Jul 9, 20245,644.905,675.005,515.255,540.505,485.57178,014
Jul 8, 20245,580.455,661.005,562.005,630.205,574.38289,150
Jul 5, 20245,535.005,624.605,480.055,550.455,495.43249,559
Jul 4, 20245,476.955,568.005,458.505,518.055,463.3595,987
Jul 3, 20245,360.405,474.005,334.005,457.405,403.3087,993
Jul 2, 20245,394.255,420.355,301.005,343.055,290.0852,306
Jul 1, 20245,269.955,408.455,251.705,391.305,337.8560,385
Jun 28, 20245,299.955,343.255,250.005,263.055,210.87121,822
Jun 27, 20245,279.755,309.605,212.055,282.655,230.2875,983
Jun 26, 20245,375.005,409.005,275.005,283.005,230.6375,187
Jun 25, 20245,370.005,454.005,332.005,369.055,315.82245,653
Jun 24, 20245,168.555,343.005,117.705,326.205,273.40120,906
Jun 21, 20245,300.005,338.005,152.005,168.555,117.31106,584
Jun 20, 20245,315.005,380.255,153.005,287.355,234.93347,427
Jun 19, 20245,585.655,585.655,264.555,313.305,260.63221,252
Jun 18, 20245,460.005,565.355,390.005,533.355,478.49308,415
Jun 14, 20245,139.005,260.005,103.155,199.605,148.05404,478
Jun 13, 20244,939.955,118.704,853.755,103.155,052.56141,945
Jun 12, 20244,888.404,923.754,842.204,888.004,839.5459,440
Jun 11, 20244,838.654,922.454,830.004,855.304,807.1771,351
Jun 10, 20244,804.904,840.054,760.004,809.454,761.77264,023
Jun 7, 20244,670.504,787.504,551.254,745.354,698.31162,736
Jun 6, 20244,469.454,799.904,453.004,665.754,619.50342,075
Jun 5, 20244,424.054,450.003,918.504,364.054,320.791,056,807
Jun 4, 20245,228.955,228.953,955.304,337.304,294.301,594,690
Jun 3, 20245,420.005,434.905,161.905,273.705,221.42393,427
May 31, 20245,020.005,039.854,862.504,977.854,928.5084,441
May 30, 20245,089.955,090.054,952.754,975.354,926.0386,849
May 29, 20245,008.955,154.204,949.255,051.405,001.32145,081
May 28, 20245,142.955,206.854,954.305,018.604,968.85315,892
May 27, 20245,221.655,226.505,026.405,143.705,092.71165,171
May 24, 20244,953.405,377.404,925.905,160.905,109.74303,263
May 23, 20244,950.104,992.854,908.004,949.654,900.5870,864
May 22, 20244,818.704,962.304,736.604,920.804,872.02177,500
May 21, 20244,787.954,870.804,725.004,779.304,731.92141,439
May 17, 20244,650.054,664.004,485.454,531.404,486.48202,838
May 16, 20244,219.904,654.554,157.504,603.404,557.76617,025
May 15, 20244,108.004,191.854,051.154,183.654,142.17167,991
May 14, 20243,975.004,087.053,975.004,074.954,034.55202,048
May 13, 20243,879.703,939.003,762.953,923.453,884.5549,945

Related Tickers

BDL.BO Bharat Dynamics Limited
1,694.00
+7.92%
 
PARAS.BO Paras Defence and Space Technologies Limited
1,427.60
+3.49%
 
BEL.NS Bharat Electronics Limited
337.35
+4.51%
 
COCHINSHIP.BO Cochin Shipyard Limited
1,574.35
+3.50%
 
BDL.NS Bharat Dynamics Limited
1,722.00
+9.69%
 
BEL.BO Bharat Electronics Limited
336.55
+4.26%
 
MAZDOCK.NS Mazagon Dock Shipbuilders Limited
3,017.00
+3.88%
 
MAZDOCK.BO Mazagon Dock Shipbuilders Limited
3,010.60
+3.63%
 
COCHINSHIP.NS Cochin Shipyard Limited
1,582.00
+4.02%
 
DATAPATTNS.NS Data Patterns (India) Limited
2,490.20
+4.37%