Hindustan Aeronautics Ltd Share Price Hind.Aeronautics

724.30

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

723.65

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
17-Feb-2020 783 785 707 724 15,161 118 46,710 78 -59
14-Feb-2020 765 765 745 749 1,431 11.40 8,348 19.90 -16
13-Feb-2020 777 794 758 762 6,548 96.90 20,237 36.30 -15
12-Feb-2020 770 781 765 776 1,543 8.24 5,421 16 6.30
11-Feb-2020 778 795 765 770 1,644 8.28 5,605 30 -8.50
10-Feb-2020 777 788 773 776 2,533 12.80 7,484 15 -1.40
07-Feb-2020 808 810 773 777 4,075 28 17,631 37 -31
06-Feb-2020 819 825 800 801 2,215 24 14,119 25 -18
05-Feb-2020 800 819 788 812 3,539 33.40 11,046 30.90 12.20
04-Feb-2020 785 792 779 783 1,381 9.21 5,125 13.30 -2
03-Feb-2020 760 793 755 780 3,385 14.20 7,800 37.30 20.10
01-Feb-2020 814 815 760 769 2,127 18.60 11,875 54.90 -45
31-Jan-2020 818 828 801 804 1,548 10.30 5,786 27 -14
30-Jan-2020 832 840 786 815 3,439 31.50 8,837 53.70 -17
29-Jan-2020 839 846 811 827 1,660 11.50 5,534 34.20 -12
28-Jan-2020 837 873 830 832 1,352 9.68 5,989 42.70 -5.10
27-Jan-2020 855 859 826 835 1,752 14.60 8,264 32.60 -19
24-Jan-2020 855 869 850 853 1,751 15.90 7,384 19 -2.10
23-Jan-2020 861 877 848 854 2,862 26.40 11,943 29.70 -7.10
22-Jan-2020 869 896 851 857 6,101 71.70 20,499 44.50 -12
21-Jan-2020 806 887 801 875 11,524 156 34,387 86 68.90
20-Jan-2020 810 825 801 806 1,884 16 12,200 24.10 -4.40
17-Jan-2020 842 844 821 824 1,971 13.80 10,020 23 -18
Open Demat Account