NSE: HAL | Series: EQ
-
LTP
4,215.05
-170.05 (-3.88 %) -
Open
4,385.00
4,399.45 -
High
4,420.00
4,442.95 -
Low
4,175.00
4,375.00 -
Close
4,190.20
4,385.10 -
52W High
4,755.00
13 Dec, 2024 -
52W Low
3,920.35
14 Nov, 2024
Upper Circuit: 4,823.61
Lower Circuit: 3,946.59
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 4,385.00 | 4,420.00 | 4,175.00 | 4,215.05 | 4,190.20 | -194.90 | -4.44 | 4,755.00 | 3,920.35 | 1,598,164 | 684.95 Crore | 151,065 |
| 19 Dec, 2024 | 4,399.45 | 4,442.95 | 4,375.00 | 4,385.00 | 4,385.10 | -97.75 | -2.18 | 4,755.00 | 3,920.35 | 1,084,324 | 477.00 Crore | 75,784 |
| 18 Dec, 2024 | 4,624.40 | 4,628.00 | 4,472.35 | 4,484.25 | 4,482.85 | -139.75 | -3.02 | 4,755.00 | 3,920.35 | 1,240,240 | 560.29 Crore | 101,804 |
| 17 Dec, 2024 | 4,676.00 | 4,716.00 | 4,605.40 | 4,612.95 | 4,622.60 | -53.75 | -1.15 | 4,755.00 | 3,920.35 | 936,875 | 436.86 Crore | 77,127 |
| 16 Dec, 2024 | 4,692.10 | 4,699.00 | 4,651.15 | 4,675.00 | 4,676.35 | 6.70 | 0.14 | 4,755.00 | 3,920.35 | 741,557 | 346.76 Crore | 63,818 |
| 13 Dec, 2024 | 4,754.50 | 4,755.00 | 4,660.55 | 4,660.60 | 4,669.65 | 9.10 | 0.2 | 4,755.00 | 3,920.35 | 3,312,042 | 1,555.76 Crore | 195,781 |
| 12 Dec, 2024 | 4,650.00 | 4,723.45 | 4,645.00 | 4,659.00 | 4,660.55 | 10.85 | 0.23 | 4,723.45 | 3,920.35 | 1,327,850 | 621.65 Crore | 102,334 |
| 11 Dec, 2024 | 4,624.55 | 4,660.00 | 4,591.55 | 4,650.00 | 4,649.70 | 22.00 | 0.48 | 4,676.60 | 3,920.35 | 767,757 | 355.83 Crore | 54,445 |
| 10 Dec, 2024 | 4,627.00 | 4,649.90 | 4,601.00 | 4,620.00 | 4,627.70 | 8.75 | 0.19 | 4,676.60 | 3,920.35 | 1,313,990 | 607.97 Crore | 94,215 |
| 09 Dec, 2024 | 4,561.00 | 4,646.95 | 4,551.00 | 4,620.00 | 4,618.95 | 59.30 | 1.3 | 4,676.60 | 3,920.35 | 1,524,379 | 703.82 Crore | 98,479 |
| 06 Dec, 2024 | 4,584.40 | 4,611.10 | 4,550.00 | 4,559.00 | 4,559.65 | -9.20 | -0.2 | 4,676.60 | 3,920.35 | 912,032 | 417.33 Crore | 75,070 |
| 05 Dec, 2024 | 4,540.00 | 4,577.00 | 4,513.25 | 4,567.00 | 4,568.85 | 47.50 | 1.05 | 4,676.60 | 3,920.35 | 1,129,143 | 514.22 Crore | 66,373 |
| 04 Dec, 2024 | 4,605.85 | 4,627.00 | 4,490.00 | 4,516.00 | 4,521.35 | 2.50 | 0.06 | 4,676.60 | 3,920.35 | 2,420,334 | 1,100.98 Crore | 144,922 |
| 03 Dec, 2024 | 4,520.00 | 4,545.00 | 4,481.40 | 4,512.50 | 4,518.85 | 14.10 | 0.31 | 4,676.60 | 3,920.35 | 1,089,664 | 491.54 Crore | 92,940 |
| 02 Dec, 2024 | 4,475.00 | 4,526.45 | 4,444.00 | 4,505.00 | 4,504.75 | 27.90 | 0.62 | 4,676.60 | 3,920.35 | 1,068,673 | 480.17 Crore | 92,826 |
| 29 Nov, 2024 | 4,459.00 | 4,499.00 | 4,420.70 | 4,470.00 | 4,476.85 | 10.00 | 0.22 | 4,676.60 | 3,920.35 | 967,791 | 432.34 Crore | 82,058 |
| 28 Nov, 2024 | 4,500.00 | 4,529.50 | 4,451.25 | 4,459.00 | 4,466.85 | -7.80 | -0.17 | 4,676.60 | 3,920.35 | 1,454,277 | 652.59 Crore | 104,273 |
| 27 Nov, 2024 | 4,376.00 | 4,488.70 | 4,355.00 | 4,486.00 | 4,474.65 | 110.10 | 2.52 | 4,676.60 | 3,920.35 | 2,144,888 | 953.46 Crore | 111,722 |
| 26 Nov, 2024 | 4,309.80 | 4,408.35 | 4,301.05 | 4,365.00 | 4,364.55 | 74.60 | 1.74 | 4,676.60 | 3,920.35 | 1,967,056 | 860.29 Crore | 115,461 |
| 25 Nov, 2024 | 4,280.00 | 4,319.10 | 4,231.25 | 4,289.95 | 4,289.95 | 178.60 | 4.34 | 4,676.60 | 3,920.35 | 2,249,045 | 963.36 Crore | 134,148 |