U.S. markets open in 8 hours 41 minutes

Hindustan Aeronautics Limited (HAL.NS)

NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
3,948.95+9.60 (+0.24%)
A partir del 10:19AM IST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20243,942.003,973.103,931.403,948.953,948.95331,237
30 abr 20244,035.354,035.853,930.003,939.353,939.352,054,258
29 abr 20244,006.354,044.753,975.304,017.704,017.701,202,126
26 abr 20244,019.954,039.953,966.353,984.403,984.401,432,727
25 abr 20243,958.604,035.003,939.004,000.754,000.752,632,613
24 abr 20243,826.104,000.003,812.503,946.703,946.704,429,158
23 abr 20243,800.003,831.853,783.053,795.703,795.701,321,429
22 abr 20243,800.003,810.003,732.603,785.503,785.501,337,755
19 abr 20243,660.003,761.153,621.003,751.303,751.302,256,325
18 abr 20243,744.003,768.003,652.703,677.153,677.152,294,396
16 abr 20243,626.003,738.953,585.353,722.153,722.152,939,862
15 abr 20243,640.003,700.003,564.053,629.253,629.253,848,159
12 abr 20243,565.003,677.553,550.003,638.103,638.103,042,596
10 abr 20243,550.003,623.603,548.653,565.403,565.401,160,813
09 abr 20243,568.003,589.003,527.003,546.553,546.55649,755
08 abr 20243,600.003,600.003,543.053,567.153,567.15865,339
05 abr 20243,545.003,595.003,507.853,586.053,586.051,123,258
04 abr 20243,609.953,614.953,512.203,540.953,540.951,591,827
03 abr 20243,540.003,610.803,508.303,589.303,589.302,077,663
02 abr 20243,440.003,584.003,412.003,543.003,543.003,169,551
01 abr 20243,392.003,454.253,362.103,403.353,403.352,513,886
28 mar 20243,291.003,345.003,272.003,327.003,327.001,385,868
27 mar 20243,317.003,324.903,245.003,281.053,281.051,503,735
26 mar 20243,193.003,305.003,180.003,300.803,300.802,573,125
22 mar 20243,114.053,209.903,085.003,170.803,170.802,086,220
21 mar 20243,024.003,128.453,020.003,121.353,121.351,962,690
20 mar 20243,074.003,080.002,913.602,980.502,980.502,975,349
19 mar 20243,111.753,144.403,034.353,058.903,058.901,666,528
18 mar 20243,138.003,184.003,105.403,121.953,121.951,967,550
15 mar 20243,164.953,182.553,006.003,099.103,099.102,864,705
14 mar 20243,053.953,177.903,017.053,165.953,165.952,329,439
13 mar 20243,250.003,270.353,015.753,039.503,039.503,448,647
12 mar 20243,375.003,380.003,241.103,267.553,267.551,421,483
11 mar 20243,365.003,428.003,336.003,371.453,371.452,519,751
07 mar 20243,262.003,334.003,255.053,317.303,317.302,251,410
06 mar 20243,238.803,245.003,154.303,228.203,228.201,292,669
05 mar 20243,229.003,266.753,201.003,237.003,237.001,502,498
04 mar 20243,157.003,226.853,133.003,214.953,214.951,892,157
01 mar 20243,099.003,164.003,092.003,154.303,154.301,516,443
29 feb 20243,084.953,105.003,014.103,084.053,084.051,382,425
28 feb 20243,114.003,170.003,061.253,085.203,085.202,725,678
27 feb 20243,044.953,125.753,033.253,095.503,095.502,050,688
26 feb 20243,045.453,075.003,013.703,049.753,049.75849,178
23 feb 20243,006.003,065.503,006.003,045.503,045.501,388,116
22 feb 20242,959.003,010.002,940.003,005.653,005.65919,890
21 feb 20242,997.953,025.002,935.102,948.052,948.051,281,770
20 feb 20243,018.803,018.802,971.002,995.302,995.30979,624
20 feb 202422 Dividendo
19 feb 20243,099.953,113.903,016.853,021.752,999.751,615,343
16 feb 20243,044.003,105.003,035.203,078.803,056.382,732,655
15 feb 20242,990.003,034.002,983.153,023.203,001.191,788,864
14 feb 20242,887.002,966.402,855.302,957.102,935.571,112,043
13 feb 20242,861.802,933.002,824.852,922.602,901.321,805,862
12 feb 20242,975.002,987.052,828.002,846.052,825.332,890,465
09 feb 20243,127.003,127.002,920.002,965.352,943.763,176,427
08 feb 20242,963.003,132.002,956.053,097.203,074.654,475,010
07 feb 20242,964.902,978.002,922.002,949.752,928.27893,201
06 feb 20242,936.952,969.002,907.052,958.452,936.911,421,958
05 feb 20242,980.003,005.002,912.702,932.502,911.15936,558
02 feb 20243,012.003,047.952,965.352,970.702,949.071,256,014
01 feb 20243,020.003,074.002,955.152,997.552,975.731,920,618
31 ene 20243,015.003,018.502,981.852,999.402,977.561,074,596
30 ene 20242,991.753,065.002,986.053,012.552,990.621,853,804
29 ene 20242,910.002,985.002,903.902,976.952,955.281,213,259
25 ene 20242,940.002,958.302,875.002,903.802,882.661,309,130
24 ene 20242,889.952,941.952,820.002,931.452,910.111,330,866
23 ene 20243,007.003,022.002,847.252,890.502,869.461,628,038
19 ene 20242,985.003,032.002,982.203,028.153,006.101,203,346
18 ene 20242,957.502,981.002,845.702,967.602,945.992,066,487
17 ene 20242,980.003,008.102,931.802,958.302,936.761,643,170
16 ene 20243,054.003,064.452,941.752,993.552,971.762,214,293
15 ene 20243,016.003,039.202,985.003,030.553,008.491,135,342
12 ene 20243,030.003,030.002,991.003,001.952,980.09867,631
11 ene 20243,029.903,042.853,013.003,020.452,998.46723,628
10 ene 20243,017.103,025.502,978.153,017.302,995.331,248,563
09 ene 20243,020.003,074.803,001.003,010.252,988.331,979,028
08 ene 20243,017.003,034.952,985.002,995.602,973.791,682,520
05 ene 20242,980.003,079.002,965.102,998.852,977.025,560,237
04 ene 20242,876.002,918.002,865.352,904.252,883.111,740,167
03 ene 20242,763.002,886.552,763.002,870.002,849.102,164,728
02 ene 20242,829.902,838.752,748.452,791.802,771.471,047,639
01 ene 20242,805.102,859.902,805.102,826.352,805.771,038,164
29 dic 20232,807.902,830.002,784.002,804.002,783.59765,894
28 dic 20232,812.502,827.002,796.052,805.802,785.371,003,223
27 dic 20232,832.952,836.952,788.002,808.202,787.751,156,573
26 dic 20232,710.002,829.952,701.252,820.652,800.112,160,870
22 dic 20232,723.002,727.002,677.602,703.702,684.021,000,294
21 dic 20232,639.002,737.952,585.002,706.502,686.802,206,814
20 dic 20232,797.952,819.952,651.002,665.902,646.491,947,471
19 dic 20232,819.952,824.402,776.752,787.452,767.161,272,030
18 dic 20232,760.002,849.752,752.252,813.102,792.622,920,105
15 dic 20232,785.852,792.752,716.102,761.802,741.691,430,382
14 dic 20232,785.002,813.552,765.152,773.002,752.811,193,987
13 dic 20232,749.002,778.002,736.552,770.002,749.831,438,726
12 dic 20232,805.152,820.252,715.302,739.902,719.952,393,861
11 dic 20232,739.952,813.002,722.352,791.752,771.422,624,284
08 dic 20232,700.002,783.202,690.052,733.652,713.752,833,575
07 dic 20232,730.002,741.702,661.152,689.752,670.172,607,706
06 dic 20232,559.002,754.152,556.552,714.602,694.846,078,296
05 dic 20232,519.402,573.002,505.202,552.952,534.361,840,576
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...