HAL Historical Share Price Data
Hindustan Aeronautics Ltd Share Price
HAL
CMP as on 26-Apr-24 12:00
₹ 3,984
₹ 3,984
-16.35 | -0.41%
Open
₹ 4,020
₹ 4,020
Turnover(lac)
₹ 57,086
₹ 57,086
Prev. Close
₹ 4,000.75
₹ 4,000.75
Day's Vol (shares)
₹ 1,432,727
₹ 1,432,727
Day's Vol (shares)
₹ 3,966.35 ₹ 4,039.95
CMP as on 26-Apr-24 12:00
₹ 3,985
₹ 3,985
-14.95 | -0.37%
Open
₹ 4,025
₹ 4,025
Turnover(lac)
₹ 1,952
₹ 1,952
Prev. Close
₹ 4,000.15
₹ 4,000.15
Day's Vol (shares)
₹ 48,993
₹ 48,993
Day's Vol (shares)
₹ 3,966.00 ₹ 4,041.05
CMP as on 26-Apr-24 12:00
₹ 4,025
₹ 4,025
-14.60 | -0.36%
Open
₹ 4,050
₹ 4,050
Open Interest(Contracts)
₹ 7,946,100
₹ 7,946,100
VWAP
₹ 4,031.13
₹ 4,031.13
Day's Vol (shares)
₹ 2,293,500
₹ 2,293,500
Day's Vol (shares)
₹ 4,001.90 ₹ 4,065.95
₹ 4,001.90 ₹ 4,065.95
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 3193 | 3305 | 3180 | 3300.8 | 129517 | 8394120058.65 | 971174 | 125.00 | 107.80 |
27-Mar-2024 | 3317 | 3324.9 | 3245 | 3281.05 | 100449 | 4942609746.3 | 498521 | 79.90 | -35.95 |
28-Mar-2024 | 3291 | 3345 | 3272 | 3327 | 77013 | 4583584342.45 | 633586 | 73.00 | 36.00 |
01-Apr-2024 | 3392 | 3454.25 | 3362.1 | 3403.35 | 137115 | 8591491276.05 | 1125287 | 92.15 | 11.35 |
02-Apr-2024 | 3440 | 3584 | 3412 | 3543 | 181821 | 11098964266.55 | 1002885 | 172.00 | 103.00 |
03-Apr-2024 | 3540 | 3610.8 | 3508.3 | 3589.3 | 129796 | 7421517652.9 | 608582 | 102.50 | 49.30 |
04-Apr-2024 | 3609.95 | 3614.95 | 3512.2 | 3540.95 | 107175 | 5652413314.1 | 674755 | 102.75 | -69.00 |
05-Apr-2024 | 3545 | 3595 | 3507.85 | 3586.05 | 78384 | 3991461925 | 409400 | 87.15 | 41.05 |
08-Apr-2024 | 3600 | 3600 | 3543.05 | 3567.15 | 59829 | 3085748106.95 | 372040 | 56.95 | -32.85 |
09-Apr-2024 | 3568 | 3589 | 3527 | 3546.55 | 47631 | 2311182901.5 | 179941 | 62.00 | -21.45 |
10-Apr-2024 | 3550 | 3623.6 | 3548.65 | 3565.4 | 75076 | 4161605716.15 | 436148 | 74.95 | 15.40 |
12-Apr-2024 | 3565 | 3677.55 | 3550 | 3638.1 | 158337 | 11040641646.45 | 1073227 | 127.55 | 73.10 |
15-Apr-2024 | 3640 | 3700 | 3564.05 | 3629.25 | 204612 | 14054013219.9 | 3848159 | 135.95 | -10.75 |
16-Apr-2024 | 3626 | 3738.95 | 3585.35 | 3722.15 | 160845 | 10849096195.8 | 931393 | 153.60 | 96.15 |
18-Apr-2024 | 3744 | 3768 | 3652.7 | 3677.15 | 125937 | 8545598859.15 | 1204374 | 115.30 | -66.85 |
19-Apr-2024 | 3660 | 3761.15 | 3621 | 3751.3 | 137253 | 8371577965.8 | 698213 | 140.15 | 91.30 |
22-Apr-2024 | 3800 | 3810 | 3732.6 | 3785.5 | 69848 | 5047916491.35 | 610094 | 77.40 | -14.50 |
23-Apr-2024 | 3800 | 3831.85 | 3783.05 | 3795.7 | 80537 | 5028489279.1 | 543632 | 48.80 | -4.30 |
24-Apr-2024 | 3826.1 | 4000 | 3812.5 | 3946.7 | 228889 | 17449905121.15 | 1435004 | 187.50 | 120.60 |
25-Apr-2024 | 3958.6 | 4035 | 3939 | 4000.75 | 161742 | 10506361087 | 837955 | 96.00 | 42.15 |
26-Apr-2024 | 4019.95 | 4039.95 | 3966.35 | 3984.4 | 92568 | 5726837883.05 | 673148 | 73.60 | -35.55 |