HINDUSTAN AERONAUTICS LIMITED (hal)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 5029.0 | 5031.0 | 5027.1 | 5029.7 | 12900 |
| 2025-07-08 15:28:00 | 5028.7 | 5028.8 | 5026.8 | 5028.5 | 6300 |
| 2025-07-08 15:27:00 | 5028.2 | 5028.6 | 5025.8 | 5028.6 | 3750 |
| 2025-07-08 15:26:00 | 5028.4 | 5029.2 | 5025.3 | 5026.8 | 6600 |
| 2025-07-08 15:25:00 | 5028.0 | 5029.0 | 5027.7 | 5029.0 | 7800 |
| 2025-07-08 15:24:00 | 5027.7 | 5028.2 | 5025.7 | 5027.9 | 6750 |
| 2025-07-08 15:23:00 | 5027.0 | 5028.0 | 5026.5 | 5028.0 | 2700 |
| 2025-07-08 15:22:00 | 5029.6 | 5030.0 | 5027.7 | 5028.0 | 2550 |
| 2025-07-08 15:21:00 | 5030.5 | 5031.0 | 5029.9 | 5030.3 | 2400 |
| 2025-07-08 15:20:00 | 5029.4 | 5031.0 | 5029.4 | 5031.0 | 3450 |
| 2025-07-08 15:19:00 | 5030.6 | 5032.3 | 5030.6 | 5031.1 | 3450 |
| 2025-07-08 15:18:00 | 5029.9 | 5031.2 | 5028.1 | 5030.0 | 9150 |
| 2025-07-08 15:17:00 | 5028.4 | 5031.3 | 5028.4 | 5031.3 | 4050 |
| 2025-07-08 15:16:00 | 5030.5 | 5033.0 | 5027.0 | 5028.5 | 12300 |
| 2025-07-08 15:15:00 | 5030.7 | 5031.7 | 5030.1 | 5030.4 | 12900 |
| 2025-07-08 15:14:00 | 5033.1 | 5034.0 | 5030.0 | 5030.1 | 12900 |
| 2025-07-08 15:13:00 | 5031.6 | 5033.5 | 5029.2 | 5032.5 | 4050 |
| 2025-07-08 15:12:00 | 5028.8 | 5032.0 | 5028.8 | 5031.2 | 6600 |
| 2025-07-08 15:11:00 | 5028.8 | 5029.8 | 5025.8 | 5027.7 | 5100 |
| 2025-07-08 15:10:00 | 5025.8 | 5031.9 | 5025.8 | 5029.0 | 15450 |
| 2025-07-08 15:09:00 | 5025.5 | 5027.0 | 5023.5 | 5026.4 | 7650 |
| 2025-07-08 15:08:00 | 5023.7 | 5025.5 | 5022.9 | 5025.0 | 3150 |
| 2025-07-08 15:07:00 | 5025.1 | 5027.0 | 5020.5 | 5020.5 | 3450 |
| 2025-07-08 15:06:00 | 5025.5 | 5028.0 | 5025.3 | 5026.3 | 2850 |
| 2025-07-08 15:05:00 | 5025.9 | 5029.0 | 5024.8 | 5025.3 | 6750 |
| 2025-07-08 15:04:00 | 5024.5 | 5025.0 | 5024.0 | 5024.9 | 4800 |
| 2025-07-08 15:03:00 | 5024.0 | 5024.7 | 5023.5 | 5024.5 | 8850 |
| 2025-07-08 15:02:00 | 5018.6 | 5023.5 | 5018.6 | 5023.3 | 5850 |
| 2025-07-08 15:01:00 | 5017.4 | 5022.4 | 5017.4 | 5020.0 | 8550 |
| 2025-07-08 15:00:00 | 5018.5 | 5018.5 | 5015.4 | 5017.0 | 3450 |
| 2025-07-08 14:59:00 | 5013.3 | 5020.0 | 5013.3 | 5020.0 | 11100 |
| 2025-07-08 14:58:00 | 5011.9 | 5014.0 | 5011.9 | 5014.0 | 4800 |
| 2025-07-08 14:57:00 | 5011.0 | 5011.8 | 5009.7 | 5011.8 | 9000 |
| 2025-07-08 14:56:00 | 5012.4 | 5013.0 | 5010.0 | 5011.0 | 23550 |
| 2025-07-08 14:55:00 | 5010.4 | 5013.5 | 5010.4 | 5012.4 | 7800 |
| 2025-07-08 14:54:00 | 5010.1 | 5011.0 | 5009.6 | 5011.0 | 4050 |
| 2025-07-08 14:53:00 | 5009.7 | 5010.0 | 5008.0 | 5010.0 | 4500 |
| 2025-07-08 14:52:00 | 5008.8 | 5010.0 | 5008.8 | 5010.0 | 1650 |
| 2025-07-08 14:51:00 | 5007.9 | 5009.1 | 5007.3 | 5009.1 | 2700 |
| 2025-07-08 14:50:00 | 5007.9 | 5008.3 | 5007.9 | 5008.1 | 900 |
| 2025-07-08 14:49:00 | 5007.1 | 5008.7 | 5007.1 | 5008.7 | 1050 |
| 2025-07-08 14:48:00 | 5008.4 | 5008.6 | 5007.1 | 5008.5 | 1200 |
| 2025-07-08 14:47:00 | 5008.4 | 5008.4 | 5008.4 | 5008.4 | 150 |
| 2025-07-08 14:46:00 | 5007.4 | 5008.4 | 5007.3 | 5008.4 | 1950 |
| 2025-07-08 14:45:00 | 5006.3 | 5006.3 | 5005.9 | 5005.9 | 300 |
| 2025-07-08 14:44:00 | 5008.0 | 5008.3 | 5005.0 | 5006.2 | 1650 |
| 2025-07-08 14:43:00 | 5007.0 | 5009.0 | 5007.0 | 5008.9 | 900 |
| 2025-07-08 14:42:00 | 5007.1 | 5009.0 | 5006.4 | 5006.4 | 1200 |
| 2025-07-08 14:41:00 | 5008.1 | 5008.9 | 5007.9 | 5008.5 | 1050 |
| 2025-07-08 14:40:00 | 5008.7 | 5009.0 | 5007.3 | 5008.4 | 1050 |
| 2025-07-08 14:39:00 | 5008.5 | 5008.9 | 5008.5 | 5008.7 | 600 |
| 2025-07-08 14:38:00 | 5008.5 | 5009.0 | 5008.5 | 5009.0 | 750 |
| 2025-07-08 14:37:00 | 5007.0 | 5007.8 | 5007.0 | 5007.8 | 300 |
| 2025-07-08 14:36:00 | 5007.0 | 5007.3 | 5005.1 | 5005.1 | 900 |
| 2025-07-08 14:35:00 | 5009.0 | 5009.0 | 5008.4 | 5008.4 | 900 |
| 2025-07-08 14:34:00 | 5008.9 | 5008.9 | 5008.0 | 5008.0 | 750 |
| 2025-07-08 14:33:00 | 5007.3 | 5008.5 | 5005.9 | 5008.5 | 600 |
| 2025-07-08 14:32:00 | 5007.0 | 5008.8 | 5007.0 | 5008.2 | 3000 |
| 2025-07-08 14:31:00 | 5006.9 | 5007.0 | 5006.8 | 5007.0 | 1950 |
| 2025-07-08 14:30:00 | 5003.3 | 5006.0 | 5003.3 | 5006.0 | 2100 |
| 2025-07-08 14:29:00 | 5006.0 | 5006.0 | 5005.6 | 5005.6 | 300 |
| 2025-07-08 14:28:00 | 5005.7 | 5005.7 | 5005.7 | 5005.7 | 300 |
| 2025-07-08 14:27:00 | 5002.0 | 5005.0 | 5001.3 | 5005.0 | 4050 |
| 2025-07-08 14:26:00 | 5003.0 | 5003.0 | 5001.0 | 5002.0 | 2850 |
| 2025-07-08 14:25:00 | 5003.5 | 5003.5 | 5003.5 | 5003.5 | 600 |
| 2025-07-08 14:24:00 | 5002.6 | 5004.0 | 5002.6 | 5004.0 | 450 |
| 2025-07-08 14:23:00 | 5002.4 | 5002.4 | 5002.4 | 5002.4 | 900 |
| 2025-07-08 14:22:00 | 5002.4 | 5002.4 | 5002.4 | 5002.4 | 0 |
| 2025-07-08 14:21:00 | 5004.0 | 5004.6 | 4998.4 | 5002.4 | 7950 |
| 2025-07-08 14:20:00 | 5006.1 | 5006.3 | 5002.9 | 5004.6 | 1500 |
| 2025-07-08 14:19:00 | 5008.0 | 5008.0 | 5008.0 | 5008.0 | 300 |
| 2025-07-08 14:18:00 | 5011.2 | 5012.1 | 5009.4 | 5009.4 | 3600 |
| 2025-07-08 14:17:00 | 5012.5 | 5013.2 | 5012.0 | 5013.2 | 1200 |
| 2025-07-08 14:16:00 | 5008.9 | 5012.3 | 5008.9 | 5012.3 | 600 |
| 2025-07-08 14:15:00 | 5010.9 | 5010.9 | 5008.3 | 5008.3 | 750 |
| 2025-07-08 14:14:00 | 5010.5 | 5011.0 | 5010.5 | 5011.0 | 450 |
| 2025-07-08 14:13:00 | 5009.3 | 5011.2 | 5009.3 | 5011.2 | 900 |
| 2025-07-08 14:12:00 | 5010.7 | 5010.9 | 5008.8 | 5008.8 | 600 |
| 2025-07-08 14:11:00 | 5015.2 | 5015.2 | 5012.0 | 5012.0 | 1350 |
| 2025-07-08 14:10:00 | 5014.3 | 5015.0 | 5014.3 | 5014.4 | 2250 |
| 2025-07-08 14:09:00 | 5012.6 | 5014.7 | 5012.6 | 5014.7 | 1500 |
| 2025-07-08 14:08:00 | 5013.4 | 5013.5 | 5013.4 | 5013.5 | 300 |
| 2025-07-08 14:07:00 | 5011.4 | 5012.0 | 5011.4 | 5012.0 | 300 |
| 2025-07-08 14:06:00 | 5012.7 | 5012.7 | 5011.3 | 5011.3 | 300 |
| 2025-07-08 14:05:00 | 5014.0 | 5014.0 | 5013.4 | 5013.4 | 450 |
| 2025-07-08 14:04:00 | 5013.4 | 5013.4 | 5012.5 | 5013.0 | 600 |
| 2025-07-08 14:03:00 | 5011.9 | 5013.3 | 5011.9 | 5013.3 | 300 |
| 2025-07-08 14:02:00 | 5012.5 | 5012.5 | 5012.5 | 5012.5 | 900 |
| 2025-07-08 14:01:00 | 5012.0 | 5013.0 | 5012.0 | 5012.7 | 1650 |
| 2025-07-08 14:00:00 | 5011.2 | 5011.2 | 5011.2 | 5011.2 | 150 |
| 2025-07-08 13:59:00 | 5011.0 | 5011.1 | 5011.0 | 5011.1 | 300 |
| 2025-07-08 13:58:00 | 5012.4 | 5013.0 | 5009.8 | 5010.9 | 2550 |
| 2025-07-08 13:57:00 | 5011.6 | 5011.7 | 5011.6 | 5011.7 | 300 |
| 2025-07-08 13:56:00 | 5009.8 | 5010.3 | 5009.8 | 5010.3 | 1200 |
| 2025-07-08 13:55:00 | 5009.3 | 5010.0 | 5009.3 | 5010.0 | 450 |
| 2025-07-08 13:54:00 | 5010.5 | 5010.5 | 5008.9 | 5009.0 | 600 |
| 2025-07-08 13:53:00 | 5011.0 | 5011.0 | 5011.0 | 5011.0 | 300 |
| 2025-07-08 13:52:00 | 5010.0 | 5011.4 | 5010.0 | 5010.3 | 750 |
| 2025-07-08 13:51:00 | 5012.1 | 5012.1 | 5010.0 | 5010.0 | 750 |
| 2025-07-08 13:50:00 | 5011.9 | 5012.3 | 5011.9 | 5012.3 | 1050 |