Price Data Selection & Download
Hindustan Aeronautics Share Price All Time Records & Statistics (Mar 2018 - May 2026)
2009 daily OHLCV records on NSE from March 2018 to May 2026. Explore HAL true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹5674.75
July 09, 2024
NSE Exchange
Share Price All Time Low
₹235.00
March 23, 2020
NSE Exchange
Highest Volume Trading Day
23,508,736
May 31, 2023 • ₹1558.50
NSE Exchange
Share Price History Data (Mar 2018 - May 2026)
HAL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹4430.00 | ₹4474.00 | ₹4404.20 | ₹4413.00 | 502,395 |
| 2026-05-26 | ₹4424.90 | ₹4449.30 | ₹4393.70 | ₹4427.70 | 983,680 |
| 2026-05-25 | ₹4391.20 | ₹4437.90 | ₹4385.40 | ₹4425.90 | 1,063,255 |
| 2026-05-22 | ₹4370.40 | ₹4429.70 | ₹4345.50 | ₹4368.40 | 845,826 |
| 2026-05-21 | ₹4363.00 | ₹4420.90 | ₹4344.40 | ₹4370.40 | 1,106,287 |
| 2026-05-20 | ₹4300.00 | ₹4347.50 | ₹4251.10 | ₹4326.50 | 1,262,228 |
| 2026-05-19 | ₹4325.70 | ₹4378.00 | ₹4285.20 | ₹4333.20 | 1,438,816 |
| 2026-05-18 | ₹4359.40 | ₹4375.90 | ₹4175.00 | ₹4326.50 | 2,044,382 |
| 2026-05-15 | ₹4610.00 | ₹4618.00 | ₹4370.00 | ₹4386.20 | 2,201,976 |
| 2026-05-14 | ₹4649.00 | ₹4808.60 | ₹4548.00 | ₹4608.00 | 3,241,559 |
| 2026-05-13 | ₹4550.00 | ₹4692.00 | ₹4536.70 | ₹4618.50 | 1,092,960 |
| 2026-05-12 | ₹4730.00 | ₹4744.90 | ₹4556.10 | ₹4572.50 | 1,587,979 |
| 2026-05-11 | ₹4779.20 | ₹4808.50 | ₹4739.70 | ₹4756.30 | 1,218,880 |
| 2026-05-08 | ₹4794.00 | ₹4836.30 | ₹4733.00 | ₹4788.10 | 1,674,686 |
| 2026-05-07 | ₹4647.80 | ₹4796.00 | ₹4628.10 | ₹4782.10 | 1,889,223 |
| 2026-05-06 | ₹4628.90 | ₹4671.50 | ₹4610.00 | ₹4626.90 | 775,836 |
| 2026-05-05 | ₹4559.00 | ₹4677.50 | ₹4534.00 | ₹4610.40 | 1,476,586 |
| 2026-05-04 | ₹4356.00 | ₹4590.00 | ₹4318.00 | ₹4559.50 | 2,841,170 |
| 2026-04-30 | ₹4349.00 | ₹4379.00 | ₹4289.30 | ₹4338.80 | 818,024 |
| 2026-04-29 | ₹4360.00 | ₹4397.30 | ₹4329.00 | ₹4351.60 | 907,743 |
| 2026-04-28 | ₹4310.30 | ₹4360.00 | ₹4302.50 | ₹4341.40 | 556,358 |
| 2026-04-27 | ₹4280.00 | ₹4340.20 | ₹4280.00 | ₹4310.30 | 449,038 |
| 2026-04-24 | ₹4352.50 | ₹4387.30 | ₹4236.10 | ₹4265.80 | 799,635 |
| 2026-04-23 | ₹4400.60 | ₹4402.50 | ₹4335.00 | ₹4352.50 | 629,014 |
| 2026-04-22 | ₹4350.00 | ₹4413.00 | ₹4331.00 | ₹4400.60 | 796,091 |
| 2026-04-21 | ₹4335.80 | ₹4403.70 | ₹4335.50 | ₹4358.40 | 616,910 |
| 2026-04-20 | ₹4400.00 | ₹4401.90 | ₹4321.60 | ₹4344.50 | 898,541 |
| 2026-04-17 | ₹4380.00 | ₹4399.40 | ₹4346.60 | ₹4388.10 | 1,038,094 |
| 2026-04-16 | ₹4284.80 | ₹4388.00 | ₹4280.20 | ₹4363.40 | 2,251,283 |
| 2026-04-15 | ₹4160.00 | ₹4242.00 | ₹4147.00 | ₹4239.20 | 1,400,340 |
| 2026-04-13 | ₹4039.90 | ₹4119.50 | ₹4013.30 | ₹4099.90 | 1,090,938 |
| 2026-04-10 | ₹4068.00 | ₹4138.60 | ₹4063.00 | ₹4112.20 | 1,281,358 |
| 2026-04-09 | ₹3900.00 | ₹4109.00 | ₹3882.30 | ₹4032.90 | 2,791,024 |
| 2026-04-08 | ₹3900.00 | ₹3917.00 | ₹3850.00 | ₹3907.50 | 1,344,611 |
| 2026-04-07 | ₹3744.10 | ₹3822.00 | ₹3702.40 | ₹3796.20 | 1,144,328 |
| 2026-04-06 | ₹3713.50 | ₹3762.50 | ₹3661.00 | ₹3752.10 | 1,130,371 |
| 2026-04-02 | ₹3638.20 | ₹3700.10 | ₹3551.00 | ₹3687.00 | 1,611,009 |
| 2026-04-01 | ₹3581.40 | ₹3688.60 | ₹3545.00 | ₹3670.80 | 2,246,768 |
| 2026-03-30 | ₹3551.00 | ₹3615.60 | ₹3479.10 | ₹3487.20 | 2,197,252 |
| 2026-03-27 | ₹3665.00 | ₹3665.00 | ₹3576.10 | ₹3588.60 | 2,286,154 |
| 2026-03-25 | ₹3693.00 | ₹3729.90 | ₹3661.00 | ₹3669.40 | 1,052,741 |
| 2026-03-24 | ₹3700.00 | ₹3723.30 | ₹3620.70 | ₹3654.00 | 1,309,461 |
| 2026-03-23 | ₹3760.60 | ₹3762.80 | ₹3610.00 | ₹3634.60 | 1,797,092 |
| 2026-03-20 | ₹3826.00 | ₹3882.00 | ₹3776.60 | ₹3782.40 | 1,047,650 |
| 2026-03-19 | ₹3930.00 | ₹3930.00 | ₹3786.00 | ₹3802.50 | 1,014,937 |
| 2026-03-18 | ₹3973.00 | ₹3991.60 | ₹3945.00 | ₹3961.60 | 828,634 |
| 2026-03-17 | ₹3919.70 | ₹3971.90 | ₹3892.50 | ₹3963.10 | 992,982 |
| 2026-03-16 | ₹3914.40 | ₹3938.80 | ₹3843.00 | ₹3913.10 | 1,379,003 |
| 2026-03-13 | ₹4000.00 | ₹4004.10 | ₹3892.40 | ₹3914.40 | 2,113,945 |
| 2026-03-12 | ₹3955.00 | ₹4033.20 | ₹3940.80 | ₹4013.50 | 961,224 |
| 2026-03-11 | ₹4040.00 | ₹4103.80 | ₹3976.20 | ₹4005.10 | 1,668,004 |
| 2026-03-10 | ₹4025.00 | ₹4063.00 | ₹3918.00 | ₹4040.10 | 1,609,432 |
| 2026-03-09 | ₹4023.70 | ₹4023.70 | ₹3925.00 | ₹3989.90 | 1,540,560 |
| 2026-03-06 | ₹3880.00 | ₹4039.70 | ₹3855.00 | ₹4023.70 | 2,974,581 |
| 2026-03-05 | ₹3870.00 | ₹3949.00 | ₹3840.90 | ₹3891.80 | 2,469,764 |
| 2026-03-04 | ₹3971.30 | ₹3974.00 | ₹3858.70 | ₹3876.80 | 2,521,796 |
| 2026-03-02 | ₹3837.00 | ₹3983.00 | ₹3825.50 | ₹3951.60 | 3,263,290 |
| 2026-02-27 | ₹4001.00 | ₹4001.00 | ₹3900.00 | ₹3913.20 | 2,191,138 |
| 2026-02-26 | ₹4000.00 | ₹4018.00 | ₹3985.00 | ₹4008.90 | 1,423,043 |
| 2026-02-25 | ₹3970.00 | ₹4004.00 | ₹3957.60 | ₹3985.00 | 1,239,941 |
| 2026-02-24 | ₹4005.00 | ₹4032.40 | ₹3937.10 | ₹3952.60 | 1,605,651 |
| 2026-02-23 | ₹4150.00 | ₹4150.00 | ₹3976.00 | ₹4025.40 | 3,750,121 |
| 2026-02-20 | ₹4129.80 | ₹4213.50 | ₹4121.20 | ₹4170.00 | 960,630 |
| 2026-02-19 | ₹4244.10 | ₹4271.00 | ₹4101.60 | ₹4132.60 | 1,020,581 |
| 2026-02-18 | ₹4235.00 | ₹4267.50 | ₹4182.10 | ₹4251.10 | 821,047 |
| 2026-02-17 | ₹4230.00 | ₹4296.00 | ₹4222.40 | ₹4247.60 | 1,033,811 |
| 2026-02-16 | ₹4228.70 | ₹4235.50 | ₹4170.00 | ₹4226.10 | 1,126,991 |
| 2026-02-13 | ₹4189.00 | ₹4263.50 | ₹4155.80 | ₹4212.40 | 3,532,180 |
| 2026-02-12 | ₹4136.70 | ₹4189.80 | ₹4083.20 | ₹4158.90 | 2,759,493 |
| 2026-02-11 | ₹4195.90 | ₹4195.90 | ₹4107.00 | ₹4133.00 | 916,944 |
| 2026-02-10 | ₹4151.00 | ₹4189.80 | ₹4137.20 | ₹4168.30 | 1,000,376 |
| 2026-02-09 | ₹4066.10 | ₹4151.00 | ₹4014.10 | ₹4131.00 | 1,664,057 |
| 2026-02-06 | ₹4030.00 | ₹4074.00 | ₹3985.00 | ₹4067.50 | 2,094,080 |
| 2026-02-05 | ₹4121.00 | ₹4125.00 | ₹3952.00 | ₹4035.50 | 6,343,724 |
| 2026-02-04 | ₹4410.00 | ₹4413.00 | ₹4097.60 | ₹4217.10 | 5,290,920 |
| 2026-02-03 | ₹4500.00 | ₹4608.10 | ₹4410.10 | ₹4470.40 | 1,450,873 |
| 2026-02-02 | ₹4415.00 | ₹4453.80 | ₹4207.10 | ₹4338.70 | 2,563,637 |
| 2026-02-01 | ₹4659.00 | ₹4710.00 | ₹4165.00 | ₹4376.90 | 4,034,039 |
| 2026-01-30 | ₹4620.00 | ₹4634.80 | ₹4541.00 | ₹4619.40 | 1,582,165 |
| 2026-01-29 | ₹4659.00 | ₹4670.00 | ₹4553.10 | ₹4601.00 | 1,301,527 |
| 2026-01-28 | ₹4370.00 | ₹4638.60 | ₹4361.50 | ₹4624.00 | 1,837,685 |
| 2026-01-27 | ₹4349.90 | ₹4377.30 | ₹4271.70 | ₹4348.50 | 1,042,386 |
| 2026-01-23 | ₹4375.00 | ₹4375.00 | ₹4294.40 | ₹4305.70 | 704,843 |
| 2026-01-22 | ₹4299.00 | ₹4367.00 | ₹4290.60 | ₹4353.20 | 725,419 |
| 2026-01-21 | ₹4315.00 | ₹4337.60 | ₹4235.00 | ₹4259.40 | 1,113,913 |
| 2026-01-20 | ₹4504.30 | ₹4525.00 | ₹4327.00 | ₹4355.20 | 1,194,605 |
| 2026-01-19 | ₹4427.00 | ₹4517.00 | ₹4414.10 | ₹4504.30 | 792,050 |
| 2026-01-16 | ₹4485.00 | ₹4488.00 | ₹4367.60 | ₹4428.70 | 1,576,883 |
| 2026-01-14 | ₹4452.40 | ₹4501.00 | ₹4422.00 | ₹4461.40 | 597,515 |
| 2026-01-13 | ₹4525.00 | ₹4559.90 | ₹4400.40 | ₹4452.40 | 753,776 |
| 2026-01-12 | ₹4480.00 | ₹4528.50 | ₹4417.90 | ₹4518.40 | 744,251 |
| 2026-01-09 | ₹4466.80 | ₹4543.00 | ₹4440.00 | ₹4462.10 | 1,017,357 |
| 2026-01-08 | ₹4526.00 | ₹4579.00 | ₹4465.60 | ₹4479.80 | 966,719 |
| 2026-01-07 | ₹4516.00 | ₹4536.00 | ₹4480.00 | ₹4525.10 | 439,887 |
| 2026-01-06 | ₹4528.30 | ₹4547.70 | ₹4478.60 | ₹4516.00 | 530,874 |
| 2026-01-05 | ₹4418.00 | ₹4544.90 | ₹4417.80 | ₹4526.10 | 1,256,096 |
| 2026-01-02 | ₹4413.10 | ₹4429.00 | ₹4380.00 | ₹4417.80 | 597,270 |
| 2026-01-01 | ₹4388.70 | ₹4414.40 | ₹4342.60 | ₹4397.90 | 384,408 |
Hindustan Aeronautics Share Price Performance Analysis (Mar 2018 - May 2026)
HAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.34%
₹4397.90 → ₹4413.00
Year to Date
Price Volatility
6.88%
Low Volatility
Year to Date
Average Daily Volume
1,531,231
Year to Date Average
NSE Exchange
Hindustan Aeronautics Share Price History – Frequently Asked Questions
Common questions about HAL historical data and records. Examine HAL quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Hindustan Aeronautics (HAL)?
The all-time high share price of Hindustan Aeronautics was ₹5674.75 recorded on July 09, 2024 on the NSE exchange.
What is the all-time low share price of Hindustan Aeronautics (HAL)?
The all-time low share price of Hindustan Aeronautics was ₹235.0 recorded on March 23, 2020 on the NSE exchange.
How can I download HAL historical share price data?
You can download Hindustan Aeronautics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HAL shares?
The highest trading volume day for Hindustan Aeronautics was 23,508,736 shares traded on May 31, 2023 on the NSE exchange, with share price at ₹1558.5.