NSE: HAL | Series: EQ
-
LTP
4,315.00
80.60 (1.9 %) -
Open
4,196.55
4,239.00 -
High
4,328.00
4,252.50 -
Low
4,185.25
4,151.05 -
Close
4,319.20
4,234.40 -
52W High
4,755.00
13 Dec, 2024 -
52W Low
3,046.05
03 Mar, 2025
Upper Circuit: 4,657.84
Lower Circuit: 3,810.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 4,196.55 | 4,328.00 | 4,185.25 | 4,315.00 | 4,319.20 | 84.80 | 2 | 4,755.00 | 3,046.05 | 2,369,383 | 1,012.07 Crore | 132,547 |
| 02 Apr, 2025 | 4,239.00 | 4,252.50 | 4,151.05 | 4,231.00 | 4,234.40 | 10.70 | 0.25 | 4,755.00 | 3,046.05 | 2,520,516 | 1,061.75 Crore | 150,926 |
| 01 Apr, 2025 | 4,400.00 | 4,444.95 | 4,207.05 | 4,225.80 | 4,223.70 | 46.25 | 1.11 | 4,755.00 | 3,046.05 | 6,632,420 | 2,867.89 Crore | 348,688 |
| 28 Mar, 2025 | 4,198.10 | 4,294.00 | 4,161.35 | 4,179.90 | 4,177.45 | 16.50 | 0.4 | 4,755.00 | 3,046.05 | 3,295,702 | 1,393.67 Crore | 193,114 |
| 27 Mar, 2025 | 4,150.00 | 4,209.00 | 4,120.70 | 4,170.00 | 4,160.95 | 32.65 | 0.79 | 4,755.00 | 3,046.05 | 2,966,370 | 1,237.03 Crore | 156,133 |
| 26 Mar, 2025 | 4,035.00 | 4,185.00 | 3,971.05 | 4,135.70 | 4,128.30 | 115.85 | 2.89 | 4,755.00 | 3,046.05 | 4,882,801 | 2,001.82 Crore | 290,319 |
| 25 Mar, 2025 | 4,200.40 | 4,215.00 | 4,000.80 | 4,006.00 | 4,012.45 | -117.35 | -2.84 | 4,755.00 | 3,046.05 | 3,634,045 | 1,489.00 Crore | 210,998 |
| 24 Mar, 2025 | 3,953.00 | 4,158.00 | 3,940.20 | 4,143.00 | 4,129.80 | 238.55 | 6.13 | 4,755.00 | 3,046.05 | 4,251,655 | 1,732.00 Crore | 244,566 |
| 21 Mar, 2025 | 3,849.00 | 3,947.45 | 3,812.50 | 3,884.00 | 3,891.25 | 72.30 | 1.89 | 4,755.00 | 3,046.05 | 3,311,452 | 1,290.19 Crore | 173,991 |
| 20 Mar, 2025 | 3,789.00 | 3,848.00 | 3,704.15 | 3,824.00 | 3,818.95 | 78.30 | 2.09 | 4,755.00 | 3,046.05 | 2,956,442 | 1,118.30 Crore | 154,453 |
| 19 Mar, 2025 | 3,600.00 | 3,772.40 | 3,577.55 | 3,739.00 | 3,740.65 | 160.70 | 4.49 | 4,755.00 | 3,046.05 | 2,913,829 | 1,074.09 Crore | 144,762 |
| 18 Mar, 2025 | 3,500.00 | 3,589.80 | 3,470.55 | 3,586.00 | 3,579.95 | 140.05 | 4.07 | 4,755.00 | 3,046.05 | 2,024,740 | 717.90 Crore | 115,190 |
| 17 Mar, 2025 | 3,400.00 | 3,484.00 | 3,399.00 | 3,441.00 | 3,439.90 | 43.75 | 1.29 | 4,755.00 | 3,046.05 | 1,130,061 | 389.01 Crore | 77,332 |
| 13 Mar, 2025 | 3,435.00 | 3,485.60 | 3,390.85 | 3,398.00 | 3,396.15 | -19.25 | -0.56 | 4,755.00 | 3,046.05 | 1,229,721 | 423.05 Crore | 91,257 |
| 12 Mar, 2025 | 3,470.00 | 3,494.25 | 3,388.25 | 3,410.05 | 3,415.40 | -44.45 | -1.28 | 4,755.00 | 3,046.05 | 1,076,349 | 368.53 Crore | 70,098 |
| 11 Mar, 2025 | 3,390.65 | 3,471.00 | 3,355.00 | 3,468.30 | 3,459.85 | 41.95 | 1.23 | 4,755.00 | 3,046.05 | 1,502,808 | 515.93 Crore | 99,028 |
| 10 Mar, 2025 | 3,452.05 | 3,538.95 | 3,410.00 | 3,410.00 | 3,417.90 | -34.15 | -0.99 | 4,755.00 | 3,046.05 | 2,150,456 | 746.59 Crore | 118,296 |
| 07 Mar, 2025 | 3,418.65 | 3,502.00 | 3,371.65 | 3,450.60 | 3,452.05 | 34.35 | 1.01 | 4,755.00 | 3,046.05 | 1,732,838 | 599.33 Crore | 121,833 |
| 06 Mar, 2025 | 3,472.00 | 3,497.00 | 3,405.25 | 3,411.00 | 3,417.70 | -6.80 | -0.2 | 4,755.00 | 3,046.05 | 1,331,348 | 457.14 Crore | 95,636 |
| 05 Mar, 2025 | 3,313.00 | 3,435.95 | 3,295.95 | 3,427.90 | 3,424.50 | 113.35 | 3.42 | 4,755.00 | 3,046.05 | 1,884,731 | 638.56 Crore | 114,367 |
| 04 Mar, 2025 | 3,162.00 | 3,330.00 | 3,108.95 | 3,310.00 | 3,311.15 | 124.10 | 3.89 | 4,755.00 | 3,046.05 | 2,598,027 | 852.84 Crore | 166,532 |
| 03 Mar, 2025 | 3,096.00 | 3,204.95 | 3,046.05 | 3,193.95 | 3,187.05 | 98.85 | 3.2 | 4,755.00 | 3,046.05 | 2,306,313 | 720.34 Crore | 159,146 |