HINDUSTAN AERONAUTICS LIMITED (hal)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 4866.8 | 4869.8 | 4866.0 | 4867.7 | 14400 |
| 2025-05-20 15:28:00 | 4865.6 | 4867.0 | 4865.1 | 4866.5 | 11550 |
| 2025-05-20 15:27:00 | 4863.6 | 4867.7 | 4863.5 | 4865.6 | 9750 |
| 2025-05-20 15:26:00 | 4864.1 | 4865.5 | 4862.0 | 4864.0 | 20550 |
| 2025-05-20 15:25:00 | 4865.4 | 4866.8 | 4864.1 | 4864.1 | 8850 |
| 2025-05-20 15:24:00 | 4868.6 | 4868.6 | 4864.0 | 4865.4 | 15450 |
| 2025-05-20 15:23:00 | 4869.1 | 4869.9 | 4868.0 | 4868.6 | 11700 |
| 2025-05-20 15:22:00 | 4871.2 | 4871.2 | 4868.0 | 4869.0 | 8250 |
| 2025-05-20 15:21:00 | 4871.4 | 4872.9 | 4866.3 | 4872.4 | 22050 |
| 2025-05-20 15:20:00 | 4869.1 | 4873.7 | 4869.1 | 4872.0 | 27150 |
| 2025-05-20 15:19:00 | 4867.1 | 4869.3 | 4866.7 | 4869.2 | 12150 |
| 2025-05-20 15:18:00 | 4874.5 | 4874.5 | 4867.0 | 4867.1 | 11400 |
| 2025-05-20 15:17:00 | 4871.7 | 4876.1 | 4871.5 | 4874.3 | 12450 |
| 2025-05-20 15:16:00 | 4870.5 | 4872.2 | 4869.5 | 4871.7 | 11400 |
| 2025-05-20 15:15:00 | 4871.9 | 4874.5 | 4870.5 | 4870.5 | 18000 |
| 2025-05-20 15:14:00 | 4874.0 | 4874.4 | 4870.6 | 4870.6 | 5700 |
| 2025-05-20 15:13:00 | 4876.5 | 4876.5 | 4874.0 | 4874.0 | 4350 |
| 2025-05-20 15:12:00 | 4874.4 | 4877.0 | 4873.2 | 4877.0 | 8250 |
| 2025-05-20 15:11:00 | 4874.6 | 4876.1 | 4873.4 | 4874.0 | 8550 |
| 2025-05-20 15:10:00 | 4869.6 | 4874.8 | 4868.3 | 4874.6 | 7050 |
| 2025-05-20 15:09:00 | 4861.6 | 4870.3 | 4861.6 | 4869.9 | 16350 |
| 2025-05-20 15:08:00 | 4860.8 | 4862.2 | 4860.5 | 4862.2 | 4350 |
| 2025-05-20 15:07:00 | 4861.6 | 4862.0 | 4858.6 | 4862.0 | 5700 |
| 2025-05-20 15:06:00 | 4860.7 | 4863.3 | 4860.0 | 4860.7 | 4650 |
| 2025-05-20 15:05:00 | 4862.6 | 4862.6 | 4858.2 | 4861.0 | 7200 |
| 2025-05-20 15:04:00 | 4860.1 | 4863.4 | 4860.0 | 4862.7 | 5700 |
| 2025-05-20 15:03:00 | 4864.1 | 4864.1 | 4860.8 | 4861.5 | 4800 |
| 2025-05-20 15:02:00 | 4864.9 | 4864.9 | 4862.1 | 4863.1 | 4050 |
| 2025-05-20 15:01:00 | 4870.4 | 4870.9 | 4863.6 | 4864.9 | 10800 |
| 2025-05-20 15:00:00 | 4864.4 | 4870.7 | 4864.3 | 4870.4 | 4200 |
| 2025-05-20 14:59:00 | 4864.0 | 4867.0 | 4863.1 | 4865.5 | 4200 |
| 2025-05-20 14:58:00 | 4865.8 | 4865.8 | 4862.8 | 4864.0 | 10200 |
| 2025-05-20 14:57:00 | 4867.3 | 4867.8 | 4863.1 | 4865.8 | 8250 |
| 2025-05-20 14:56:00 | 4875.8 | 4875.8 | 4867.7 | 4867.7 | 6000 |
| 2025-05-20 14:55:00 | 4875.3 | 4876.9 | 4873.9 | 4875.9 | 3450 |
| 2025-05-20 14:54:00 | 4871.8 | 4878.2 | 4871.8 | 4873.6 | 5100 |
| 2025-05-20 14:53:00 | 4875.5 | 4875.5 | 4871.3 | 4871.6 | 4650 |
| 2025-05-20 14:52:00 | 4876.4 | 4878.4 | 4875.3 | 4875.3 | 2700 |
| 2025-05-20 14:51:00 | 4878.1 | 4879.1 | 4876.6 | 4877.1 | 3300 |
| 2025-05-20 14:50:00 | 4873.7 | 4881.6 | 4872.3 | 4879.6 | 6450 |
| 2025-05-20 14:49:00 | 4870.4 | 4876.6 | 4870.0 | 4873.0 | 8400 |
| 2025-05-20 14:48:00 | 4871.0 | 4874.5 | 4870.1 | 4872.0 | 8700 |
| 2025-05-20 14:47:00 | 4866.7 | 4873.0 | 4864.5 | 4872.0 | 5550 |
| 2025-05-20 14:46:00 | 4859.6 | 4867.5 | 4858.8 | 4865.5 | 12750 |
| 2025-05-20 14:45:00 | 4854.9 | 4862.0 | 4853.0 | 4860.0 | 8550 |
| 2025-05-20 14:44:00 | 4857.8 | 4859.7 | 4853.2 | 4855.0 | 12750 |
| 2025-05-20 14:43:00 | 4855.8 | 4861.6 | 4855.8 | 4857.1 | 8250 |
| 2025-05-20 14:42:00 | 4854.0 | 4862.2 | 4853.6 | 4858.3 | 18000 |
| 2025-05-20 14:41:00 | 4870.1 | 4870.1 | 4854.0 | 4854.0 | 28950 |
| 2025-05-20 14:40:00 | 4877.2 | 4879.1 | 4867.2 | 4869.9 | 22950 |
| 2025-05-20 14:39:00 | 4888.1 | 4888.1 | 4875.6 | 4877.2 | 17700 |
| 2025-05-20 14:38:00 | 4891.1 | 4893.7 | 4885.0 | 4889.0 | 12450 |
| 2025-05-20 14:37:00 | 4885.7 | 4891.6 | 4885.7 | 4891.1 | 3600 |
| 2025-05-20 14:36:00 | 4885.6 | 4886.8 | 4883.3 | 4886.0 | 1800 |
| 2025-05-20 14:35:00 | 4885.8 | 4888.8 | 4885.5 | 4887.3 | 4200 |
| 2025-05-20 14:34:00 | 4887.1 | 4887.4 | 4884.0 | 4885.7 | 5100 |
| 2025-05-20 14:33:00 | 4886.7 | 4889.0 | 4886.1 | 4887.3 | 3750 |
| 2025-05-20 14:32:00 | 4885.9 | 4890.1 | 4883.4 | 4887.8 | 10200 |
| 2025-05-20 14:31:00 | 4890.3 | 4890.3 | 4883.6 | 4887.1 | 13350 |
| 2025-05-20 14:30:00 | 4888.0 | 4892.1 | 4886.6 | 4889.6 | 7950 |
| 2025-05-20 14:29:00 | 4885.5 | 4888.0 | 4883.3 | 4888.0 | 5700 |
| 2025-05-20 14:28:00 | 4883.2 | 4888.0 | 4883.1 | 4888.0 | 2850 |
| 2025-05-20 14:27:00 | 4884.8 | 4885.0 | 4881.6 | 4882.8 | 9750 |
| 2025-05-20 14:26:00 | 4887.1 | 4887.9 | 4883.4 | 4884.8 | 5700 |
| 2025-05-20 14:25:00 | 4885.7 | 4888.2 | 4883.6 | 4887.0 | 5100 |
| 2025-05-20 14:24:00 | 4882.7 | 4888.7 | 4882.7 | 4886.0 | 5250 |
| 2025-05-20 14:23:00 | 4882.9 | 4883.9 | 4881.2 | 4883.9 | 6000 |
| 2025-05-20 14:22:00 | 4886.6 | 4888.5 | 4882.5 | 4882.9 | 4800 |
| 2025-05-20 14:21:00 | 4884.5 | 4886.3 | 4882.0 | 4884.0 | 4800 |
| 2025-05-20 14:20:00 | 4893.5 | 4893.5 | 4882.9 | 4884.7 | 9450 |
| 2025-05-20 14:19:00 | 4898.8 | 4898.8 | 4888.9 | 4893.5 | 5250 |
| 2025-05-20 14:18:00 | 4888.0 | 4902.4 | 4888.0 | 4899.3 | 18000 |
| 2025-05-20 14:17:00 | 4882.9 | 4890.1 | 4882.9 | 4887.3 | 8850 |
| 2025-05-20 14:16:00 | 4884.2 | 4886.6 | 4882.2 | 4885.4 | 16500 |
| 2025-05-20 14:15:00 | 4889.0 | 4890.0 | 4884.0 | 4884.2 | 10350 |
| 2025-05-20 14:14:00 | 4890.8 | 4892.9 | 4884.8 | 4889.0 | 6150 |
| 2025-05-20 14:13:00 | 4889.5 | 4893.7 | 4889.5 | 4893.0 | 7200 |
| 2025-05-20 14:12:00 | 4883.6 | 4891.3 | 4883.0 | 4891.3 | 7500 |
| 2025-05-20 14:11:00 | 4882.7 | 4887.1 | 4881.0 | 4884.8 | 11550 |
| 2025-05-20 14:10:00 | 4888.5 | 4888.6 | 4882.7 | 4882.7 | 10800 |
| 2025-05-20 14:09:00 | 4883.2 | 4889.8 | 4882.0 | 4889.8 | 21750 |
| 2025-05-20 14:08:00 | 4893.6 | 4894.9 | 4882.4 | 4883.1 | 41400 |
| 2025-05-20 14:07:00 | 4899.2 | 4900.0 | 4890.7 | 4895.0 | 23250 |
| 2025-05-20 14:06:00 | 4900.0 | 4901.6 | 4898.3 | 4898.8 | 4950 |
| 2025-05-20 14:05:00 | 4904.8 | 4905.0 | 4900.0 | 4900.0 | 13500 |
| 2025-05-20 14:04:00 | 4906.0 | 4907.0 | 4902.1 | 4904.0 | 10650 |
| 2025-05-20 14:03:00 | 4910.3 | 4910.3 | 4906.5 | 4907.8 | 3300 |
| 2025-05-20 14:02:00 | 4916.0 | 4916.0 | 4910.0 | 4912.4 | 8550 |
| 2025-05-20 14:01:00 | 4919.2 | 4919.5 | 4914.9 | 4916.0 | 6750 |
| 2025-05-20 14:00:00 | 4921.4 | 4922.2 | 4918.8 | 4919.0 | 3450 |
| 2025-05-20 13:59:00 | 4921.6 | 4923.0 | 4921.6 | 4922.2 | 1950 |
| 2025-05-20 13:58:00 | 4922.0 | 4925.0 | 4920.2 | 4922.5 | 5100 |
| 2025-05-20 13:57:00 | 4921.0 | 4922.0 | 4920.2 | 4921.1 | 2550 |
| 2025-05-20 13:56:00 | 4923.1 | 4926.0 | 4920.0 | 4920.0 | 2550 |
| 2025-05-20 13:55:00 | 4922.3 | 4925.0 | 4922.2 | 4923.1 | 1350 |
| 2025-05-20 13:54:00 | 4928.3 | 4930.0 | 4921.5 | 4923.0 | 9300 |
| 2025-05-20 13:53:00 | 4932.0 | 4932.0 | 4927.9 | 4928.3 | 2400 |
| 2025-05-20 13:52:00 | 4933.0 | 4933.0 | 4928.4 | 4932.0 | 2700 |
| 2025-05-20 13:51:00 | 4928.4 | 4934.8 | 4928.4 | 4934.8 | 2400 |
| 2025-05-20 13:50:00 | 4927.2 | 4929.3 | 4927.0 | 4929.3 | 2400 |