HINDUSTAN AERONAUTICS LIMITED (hal)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 5043.5 | 5075.0 | 4991.4 | 5002.6 | 935700 |
| 2025-07-07 05:30:00 | 5024.8 | 5076.8 | 4972.0 | 5038.3 | 1576650 |
| 2025-07-04 05:30:00 | 4981.0 | 5048.0 | 4959.3 | 5020.3 | 2611500 |
| 2025-07-03 05:30:00 | 4914.7 | 5001.0 | 4903.9 | 4957.1 | 1692000 |
| 2025-07-02 05:30:00 | 4939.0 | 4956.4 | 4861.1 | 4915.5 | 1116150 |
| 2025-07-01 05:30:00 | 4904.6 | 4987.4 | 4903.2 | 4941.1 | 2087550 |
| 2025-06-30 05:30:00 | 4925.0 | 4945.5 | 4875.0 | 4900.2 | 1163250 |
| 2025-06-27 05:30:00 | 4854.7 | 4931.9 | 4845.4 | 4908.0 | 1829850 |
| 2025-06-26 05:30:00 | 4813.8 | 4845.6 | 4791.5 | 4815.9 | 2954850 |
| 2025-06-25 05:30:00 | 4885.6 | 4891.9 | 4781.7 | 4792.2 | 2483250 |
| 2025-06-24 05:30:00 | 5035.0 | 5046.8 | 4871.1 | 4885.6 | 3582450 |
| 2025-06-23 05:30:00 | 4972.4 | 5071.9 | 4969.9 | 5031.6 | 2797200 |
| 2025-06-20 05:30:00 | 4925.5 | 4985.8 | 4850.0 | 4968.3 | 2570250 |
| 2025-06-19 05:30:00 | 5017.5 | 5032.5 | 4844.0 | 4911.1 | 2347350 |
| 2025-06-18 05:30:00 | 5050.1 | 5076.2 | 4985.4 | 4995.6 | 1746000 |
| 2025-06-17 05:30:00 | 5065.4 | 5146.8 | 5050.0 | 5057.7 | 2166900 |
| 2025-06-16 05:30:00 | 5049.7 | 5112.0 | 5001.6 | 5076.8 | 2008650 |
| 2025-06-13 05:30:00 | 4899.0 | 5102.4 | 4899.0 | 5035.8 | 3488550 |
| 2025-06-12 05:30:00 | 5049.0 | 5091.9 | 4950.9 | 4965.8 | 1726800 |
| 2025-06-11 05:30:00 | 5138.0 | 5163.0 | 5030.0 | 5051.8 | 2791950 |
| 2025-06-10 05:30:00 | 5040.1 | 5171.3 | 5039.8 | 5135.2 | 3704400 |
| 2025-06-09 05:30:00 | 5010.1 | 5056.3 | 5000.3 | 5032.8 | 1316700 |
| 2025-06-06 05:30:00 | 5103.7 | 5117.1 | 4981.2 | 5000.6 | 2607000 |
| 2025-06-05 05:30:00 | 5010.1 | 5130.0 | 5009.5 | 5100.0 | 3424950 |
| 2025-06-04 05:30:00 | 5018.4 | 5079.0 | 4909.0 | 4989.8 | 3004800 |
| 2025-06-03 05:30:00 | 5040.2 | 5087.2 | 4996.8 | 5018.4 | 1403550 |
| 2025-06-02 05:30:00 | 5008.0 | 5066.9 | 4970.5 | 5047.3 | 1407750 |
| 2025-05-30 05:30:00 | 5032.0 | 5085.1 | 4995.1 | 5006.7 | 2086500 |
| 2025-05-29 05:30:00 | 5034.2 | 5038.0 | 4958.9 | 5001.5 | 2727300 |
| 2025-05-28 05:30:00 | 5050.2 | 5074.0 | 4997.7 | 5021.5 | 1915350 |
| 2025-05-27 05:30:00 | 4993.4 | 5121.2 | 4990.1 | 5041.6 | 2999550 |
| 2025-05-26 05:30:00 | 4998.6 | 5043.9 | 4949.3 | 5014.1 | 2560200 |
| 2025-05-23 05:30:00 | 5065.0 | 5071.7 | 4950.6 | 4974.1 | 2581650 |
| 2025-05-22 05:30:00 | 4971.1 | 5073.6 | 4969.4 | 5051.5 | 2426550 |
| 2025-05-21 05:30:00 | 4875.0 | 5023.9 | 4793.3 | 5014.6 | 4238850 |
| 2025-05-20 05:30:00 | 4978.8 | 5015.2 | 4853.0 | 4868.4 | 3252750 |
| 2025-05-19 05:30:00 | 5175.0 | 5186.0 | 4979.0 | 5022.1 | 5433000 |
| 2025-05-16 05:30:00 | 4882.5 | 5187.0 | 4843.4 | 5146.5 | 5964000 |
| 2025-05-15 05:30:00 | 4840.0 | 4898.9 | 4755.0 | 4875.6 | 4352250 |
| 2025-05-14 05:30:00 | 4645.1 | 4815.0 | 4584.0 | 4790.5 | 8999100 |
| 2025-05-13 05:30:00 | 4470.7 | 4669.0 | 4465.0 | 4625.7 | 4415550 |
| 2025-05-12 05:30:00 | 4595.3 | 4608.9 | 4425.0 | 4456.8 | 4139700 |
| 2025-05-09 05:30:00 | 4420.0 | 4595.1 | 4385.2 | 4510.3 | 3094650 |
| 2025-05-08 05:30:00 | 4502.0 | 4558.0 | 4401.0 | 4431.4 | 1873500 |
| 2025-05-07 05:30:00 | 4518.5 | 4612.0 | 4428.0 | 4488.2 | 2766600 |
| 2025-05-06 05:30:00 | 4624.8 | 4693.4 | 4510.7 | 4528.6 | 2227650 |
| 2025-05-05 05:30:00 | 4532.1 | 4622.3 | 4518.1 | 4615.3 | 1585050 |
| 2025-05-02 05:30:00 | 4500.1 | 4610.7 | 4495.4 | 4513.7 | 1795050 |
| 2025-04-30 05:30:00 | 4650.0 | 4650.0 | 4484.4 | 4504.3 | 2260950 |
| 2025-04-29 05:30:00 | 4465.1 | 4685.8 | 4465.0 | 4627.3 | 4122900 |
| 2025-04-28 05:30:00 | 4230.0 | 4467.6 | 4217.2 | 4450.5 | 3911700 |
| 2025-04-25 05:30:00 | 4335.1 | 4362.0 | 4164.0 | 4217.2 | 2844150 |
| 2025-04-24 05:30:00 | 4310.8 | 4367.1 | 4285.0 | 4298.2 | 2383200 |
| 2025-04-23 05:30:00 | 4291.5 | 4363.5 | 4250.1 | 4310.8 | 2434500 |
| 2025-04-22 05:30:00 | 4321.1 | 4331.5 | 4263.8 | 4279.9 | 1950300 |
| 2025-04-21 05:30:00 | 4221.3 | 4337.3 | 4211.9 | 4306.5 | 2583300 |
| 2025-04-17 05:30:00 | 4208.9 | 4257.0 | 4194.0 | 4219.2 | 1450950 |
| 2025-04-16 05:30:00 | 4219.0 | 4251.7 | 4175.2 | 4216.9 | 1270050 |
| 2025-04-15 05:30:00 | 4215.6 | 4228.5 | 4172.0 | 4218.4 | 1213800 |
| 2025-04-11 05:30:00 | 4065.1 | 4156.2 | 4065.1 | 4119.55 | 1673400 |
| 2025-04-09 05:30:00 | 4045.1 | 4083.0 | 3972.6 | 4045.65 | 2006850 |
| 2025-04-08 05:30:00 | 4055.9 | 4142.3 | 4003.35 | 4055.25 | 1973850 |
| 2025-04-07 05:30:00 | 3821.0 | 4054.65 | 3821.0 | 4015.45 | 3025050 |
| 2025-04-04 05:30:00 | 4327.7 | 4360.0 | 4208.8 | 4244.8 | 2691900 |
| 2025-04-03 05:30:00 | 4225.95 | 4347.0 | 4205.1 | 4337.1 | 2227650 |
| 2025-04-02 05:30:00 | 4245.05 | 4277.0 | 4161.1 | 4257.3 | 2517900 |
| 2025-04-01 05:30:00 | 4351.5 | 4453.6 | 4229.0 | 4240.9 | 5409750 |
| 2025-03-28 05:30:00 | 4213.1 | 4317.9 | 4185.15 | 4200.5 | 3473250 |
| 2025-03-27 05:30:00 | 4149.1 | 4229.35 | 4140.0 | 4194.5 | 3466050 |
| 2025-03-26 05:30:00 | 4024.0 | 4191.0 | 3969.45 | 4135.7 | 3787350 |
| 2025-03-25 05:30:00 | 4177.05 | 4205.3 | 4002.65 | 4021.2 | 3448950 |
| 2025-03-24 05:30:00 | 3897.1 | 4152.2 | 3897.1 | 4130.85 | 3768300 |
| 2025-03-21 05:30:00 | 3839.85 | 3944.8 | 3822.0 | 3892.5 | 2704950 |
| 2025-03-20 05:30:00 | 3780.0 | 3849.0 | 3702.9 | 3824.95 | 3111900 |
| 2025-03-19 05:30:00 | 3600.0 | 3772.65 | 3580.0 | 3741.5 | 2684550 |
| 2025-03-18 05:30:00 | 3486.0 | 3598.5 | 3468.1 | 3591.5 | 2079000 |
| 2025-03-17 05:30:00 | 3410.1 | 3494.55 | 3410.0 | 3449.9 | 1296900 |
| 2025-03-13 05:30:00 | 3445.95 | 3493.0 | 3394.05 | 3399.8 | 1605750 |
| 2025-03-12 05:30:00 | 3481.1 | 3500.0 | 3391.35 | 3428.0 | 1249350 |
| 2025-03-11 05:30:00 | 3384.0 | 3478.0 | 3360.0 | 3470.55 | 1383600 |
| 2025-03-10 05:30:00 | 3464.65 | 3543.0 | 3409.15 | 3419.9 | 2319600 |
| 2025-03-07 05:30:00 | 3431.3 | 3510.95 | 3379.05 | 3462.2 | 2001150 |
| 2025-03-06 05:30:00 | 3450.05 | 3512.35 | 3414.15 | 3429.8 | 1533150 |
| 2025-03-05 05:30:00 | 3332.1 | 3444.0 | 3313.85 | 3434.95 | 2276400 |
| 2025-03-04 05:30:00 | 3163.65 | 3349.85 | 3125.7 | 3325.7 | 3172650 |
| 2025-03-03 05:30:00 | 3114.95 | 3223.65 | 3065.0 | 3206.05 | 2801400 |
| 2025-02-28 05:30:00 | 3201.0 | 3238.0 | 3089.75 | 3107.1 | 2252700 |
| 2025-02-27 05:30:00 | 3310.3 | 3325.8 | 3242.4 | 3256.15 | 4779000 |
| 2025-02-25 05:30:00 | 3347.65 | 3372.95 | 3276.0 | 3289.25 | 2881350 |
| 2025-02-24 05:30:00 | 3330.0 | 3363.65 | 3292.4 | 3349.75 | 2532750 |
| 2025-02-21 05:30:00 | 3408.0 | 3453.35 | 3361.45 | 3372.6 | 2470200 |
| 2025-02-20 05:30:00 | 3346.45 | 3433.0 | 3327.55 | 3415.8 | 1770750 |
| 2025-02-19 05:30:00 | 3310.0 | 3430.9 | 3276.3 | 3370.35 | 2889600 |
| 2025-02-18 05:30:00 | 3466.9 | 3482.6 | 3302.2 | 3348.7 | 3093150 |
| 2025-02-17 05:30:00 | 3423.7 | 3536.1 | 3369.25 | 3457.85 | 2367900 |
| 2025-02-14 05:30:00 | 3650.65 | 3700.5 | 3459.1 | 3495.15 | 3346800 |
| 2025-02-13 05:30:00 | 3598.0 | 3721.25 | 3598.0 | 3648.5 | 2492850 |
| 2025-02-12 05:30:00 | 3625.0 | 3640.0 | 3457.7 | 3581.3 | 4262400 |
| 2025-02-11 05:30:00 | 3775.0 | 3775.0 | 3607.7 | 3637.55 | 1896750 |
| 2025-02-10 05:30:00 | 3815.8 | 3837.2 | 3743.6 | 3774.5 | 1753050 |