Havells India Limited (BOM:517354)
India
· Delayed Price · Currency is INR 1,436.55
+2.70 (0.19%)
At close: Dec 5, 2025
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,442.95 | 1,442.95 | 1,420.00 | 1,436.55 | 1,436.55 | 0.19% | 7,981 |
| Dec 4, 2025 | 1,414.00 | 1,435.55 | 1,414.00 | 1,433.85 | 1,433.85 | 0.99% | 2,656 |
| Dec 3, 2025 | 1,428.55 | 1,428.55 | 1,411.00 | 1,419.75 | 1,419.75 | -0.18% | 5,061 |
| Dec 2, 2025 | 1,435.95 | 1,436.15 | 1,418.75 | 1,422.25 | 1,422.25 | -0.91% | 11,503 |
| Dec 1, 2025 | 1,458.95 | 1,458.95 | 1,431.60 | 1,435.25 | 1,435.25 | -0.43% | 4,001 |
| Nov 28, 2025 | 1,439.95 | 1,443.35 | 1,425.20 | 1,441.45 | 1,441.45 | 0.53% | 4,444 |
| Nov 27, 2025 | 1,440.00 | 1,443.00 | 1,427.25 | 1,433.85 | 1,433.85 | -0.39% | 13,071 |
| Nov 26, 2025 | 1,420.00 | 1,442.40 | 1,419.00 | 1,439.50 | 1,439.50 | 1.39% | 23,277 |
| Nov 25, 2025 | 1,420.25 | 1,430.65 | 1,415.00 | 1,419.80 | 1,419.80 | -0.24% | 106,740 |
| Nov 24, 2025 | 1,431.25 | 1,446.90 | 1,417.85 | 1,423.20 | 1,423.20 | -1.24% | 15,342 |
| Nov 21, 2025 | 1,443.60 | 1,448.00 | 1,430.00 | 1,441.00 | 1,441.00 | -0.55% | 127,072 |
| Nov 20, 2025 | 1,448.95 | 1,452.90 | 1,438.70 | 1,449.00 | 1,449.00 | 0.56% | 163,800 |
| Nov 19, 2025 | 1,469.65 | 1,469.65 | 1,438.30 | 1,441.00 | 1,441.00 | -1.83% | 39,363 |
| Nov 18, 2025 | 1,477.00 | 1,477.25 | 1,456.10 | 1,467.90 | 1,467.90 | -0.85% | 37,091 |
| Nov 17, 2025 | 1,457.35 | 1,484.40 | 1,457.35 | 1,480.45 | 1,480.45 | 0.78% | 8,749 |
| Nov 14, 2025 | 1,483.95 | 1,483.95 | 1,454.55 | 1,469.05 | 1,469.05 | 0.21% | 7,237 |
| Nov 13, 2025 | 1,457.05 | 1,471.50 | 1,455.00 | 1,466.00 | 1,466.00 | 0.58% | 7,115 |
| Nov 12, 2025 | 1,446.15 | 1,461.40 | 1,445.05 | 1,457.55 | 1,457.55 | 0.93% | 20,868 |
| Nov 11, 2025 | 1,456.95 | 1,456.95 | 1,430.00 | 1,444.05 | 1,444.05 | -0.93% | 313,956 |
| Nov 10, 2025 | 1,476.40 | 1,476.40 | 1,432.20 | 1,457.60 | 1,457.60 | 0.58% | 42,026 |
| Nov 7, 2025 | 1,442.40 | 1,465.50 | 1,430.15 | 1,449.20 | 1,449.20 | 0.47% | 114,830 |
| Nov 6, 2025 | 1,482.25 | 1,483.40 | 1,439.45 | 1,442.35 | 1,442.35 | -2.96% | 121,686 |
| Nov 4, 2025 | 1,492.05 | 1,494.90 | 1,478.40 | 1,486.35 | 1,486.35 | -0.73% | 88,656 |
| Nov 3, 2025 | 1,499.55 | 1,499.55 | 1,484.35 | 1,497.35 | 1,497.35 | 0.29% | 4,531 |
| Oct 31, 2025 | 1,502.65 | 1,508.85 | 1,487.00 | 1,493.00 | 1,493.00 | -1.00% | 17,819 |
| Oct 30, 2025 | 1,512.10 | 1,516.60 | 1,500.50 | 1,508.15 | 1,508.15 | -0.09% | 20,098 |
| Oct 29, 2025 | 1,496.35 | 1,513.60 | 1,485.50 | 1,509.45 | 1,509.45 | 1.95% | 15,346 |
| Oct 28, 2025 | 1,490.00 | 1,490.00 | 1,471.80 | 1,480.55 | 1,480.55 | -0.78% | 14,430 |
| Oct 27, 2025 | 1,491.70 | 1,494.00 | 1,483.15 | 1,492.15 | 1,492.15 | -0.18% | 9,018 |
| Oct 24, 2025 | 1,506.00 | 1,512.00 | 1,491.70 | 1,494.80 | 1,494.80 | -0.03% | 14,519 |
| Oct 23, 2025 | 1,480.20 | 1,512.50 | 1,475.00 | 1,495.20 | 1,495.20 | 0.74% | 38,559 |
| Oct 21, 2025 | 1,485.00 | 1,491.00 | 1,480.20 | 1,484.25 | 1,484.25 | -0.13% | 7,660 |
| Oct 20, 2025 | 1,480.00 | 1,488.75 | 1,440.00 | 1,486.25 | 1,486.25 | -0.33% | 27,636 |
| Oct 17, 2025 | 1,475.40 | 1,497.25 | 1,469.95 | 1,491.20 | 1,491.20 | 1.06% | 14,285 |
| Oct 16, 2025 | 1,469.85 | 1,479.45 | 1,455.00 | 1,475.60 | 1,475.60 | 0.77% | 87,359 |
| Oct 15, 2025 | 1,449.45 | 1,467.60 | 1,448.80 | 1,464.30 | 1,464.30 | 1.13% | 5,161 |
| Oct 14, 2025 | 1,486.30 | 1,486.30 | 1,441.20 | 1,447.90 | 1,447.90 | -1.68% | 17,330 |
| Oct 13, 2025 | 1,490.85 | 1,495.50 | 1,459.60 | 1,472.60 | 1,472.60 | -1.57% | 27,828 |
| Oct 10, 2025 | 1,483.50 | 1,520.00 | 1,480.00 | 1,496.10 | 1,496.10 | 0.66% | 25,209 |
| Oct 9, 2025 | 1,513.25 | 1,513.25 | 1,481.00 | 1,486.30 | 1,486.30 | -1.14% | 66,804 |
| Oct 8, 2025 | 1,500.95 | 1,508.75 | 1,484.00 | 1,503.45 | 1,503.45 | 0.16% | 7,436 |
| Oct 7, 2025 | 1,498.65 | 1,508.05 | 1,497.75 | 1,501.00 | 1,501.00 | 0.19% | 63,975 |
| Oct 6, 2025 | 1,489.40 | 1,501.25 | 1,486.00 | 1,498.10 | 1,498.10 | 0.62% | 113,451 |
| Oct 3, 2025 | 1,480.00 | 1,491.10 | 1,472.20 | 1,488.85 | 1,488.85 | 0.24% | 15,363 |
| Oct 1, 2025 | 1,490.05 | 1,510.00 | 1,483.65 | 1,485.35 | 1,485.35 | -1.16% | 32,699 |
| Sep 30, 2025 | 1,510.45 | 1,515.05 | 1,495.15 | 1,502.85 | 1,502.85 | -0.15% | 7,735 |
| Sep 29, 2025 | 1,507.00 | 1,520.95 | 1,495.70 | 1,505.15 | 1,505.15 | -0.10% | 21,244 |
| Sep 26, 2025 | 1,533.00 | 1,538.95 | 1,502.50 | 1,506.60 | 1,506.60 | -2.03% | 6,406 |
| Sep 25, 2025 | 1,541.00 | 1,557.90 | 1,535.95 | 1,537.85 | 1,537.85 | -0.40% | 9,525 |
| Sep 24, 2025 | 1,568.05 | 1,571.50 | 1,540.70 | 1,544.10 | 1,544.10 | -1.82% | 15,388 |