Havells India Limited (BOM:517354)
India
· Delayed Price · Currency is INR 1,506.60
-31.25 (-2.03%)
At close: Sep 26, 2025
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,579.25 | 1,583.05 | 1,565.00 | 1,572.75 | 1,572.75 | -0.50% | 61,999 |
| Sep 22, 2025 | 1,584.55 | 1,599.50 | 1,578.85 | 1,580.60 | 1,580.60 | -0.59% | 13,207 |
| Sep 19, 2025 | 1,596.50 | 1,609.60 | 1,587.30 | 1,590.05 | 1,590.05 | -0.25% | 7,471 |
| Sep 18, 2025 | 1,593.50 | 1,597.35 | 1,584.40 | 1,594.10 | 1,594.10 | 0.04% | 9,538 |
| Sep 17, 2025 | 1,622.70 | 1,622.70 | 1,591.75 | 1,593.45 | 1,593.45 | -1.31% | 28,992 |
| Sep 16, 2025 | 1,591.20 | 1,618.45 | 1,591.20 | 1,614.65 | 1,614.65 | 1.18% | 33,597 |
| Sep 15, 2025 | 1,580.00 | 1,599.90 | 1,576.90 | 1,595.85 | 1,595.85 | 1.37% | 25,418 |
| Sep 12, 2025 | 1,568.15 | 1,578.05 | 1,566.95 | 1,574.30 | 1,574.30 | 0.06% | 60,000 |
| Sep 11, 2025 | 1,577.75 | 1,579.05 | 1,564.90 | 1,573.35 | 1,573.35 | -0.14% | 8,879 |
| Sep 10, 2025 | 1,588.00 | 1,598.30 | 1,571.25 | 1,575.50 | 1,575.50 | -0.72% | 4,794 |
| Sep 9, 2025 | 1,580.40 | 1,591.85 | 1,565.90 | 1,586.85 | 1,586.85 | 0.51% | 10,133 |
| Sep 8, 2025 | 1,575.00 | 1,596.80 | 1,574.80 | 1,578.75 | 1,578.75 | -0.23% | 11,310 |
| Sep 5, 2025 | 1,590.85 | 1,590.85 | 1,564.85 | 1,582.35 | 1,582.35 | -0.04% | 6,346 |
| Sep 4, 2025 | 1,598.75 | 1,598.75 | 1,573.75 | 1,583.05 | 1,583.05 | 1.05% | 36,664 |
| Sep 3, 2025 | 1,566.05 | 1,596.55 | 1,562.10 | 1,566.55 | 1,566.55 | -1.04% | 16,906 |
| Sep 2, 2025 | 1,574.65 | 1,605.00 | 1,574.65 | 1,583.00 | 1,583.00 | 0.60% | 30,987 |
| Sep 1, 2025 | 1,528.10 | 1,576.90 | 1,520.00 | 1,573.60 | 1,573.60 | 2.92% | 27,051 |
| Aug 29, 2025 | 1,520.40 | 1,538.10 | 1,516.20 | 1,528.90 | 1,528.90 | 0.59% | 81,718 |
| Aug 28, 2025 | 1,559.95 | 1,559.95 | 1,511.10 | 1,519.90 | 1,519.90 | 0.16% | 74,624 |
| Aug 26, 2025 | 1,550.05 | 1,556.00 | 1,508.05 | 1,517.40 | 1,517.40 | -2.79% | 12,882 |
| Aug 25, 2025 | 1,566.95 | 1,570.00 | 1,552.00 | 1,561.00 | 1,561.00 | 0.28% | 12,068 |
| Aug 22, 2025 | 1,546.35 | 1,561.45 | 1,546.35 | 1,556.70 | 1,556.70 | 0.27% | 44,676 |
| Aug 21, 2025 | 1,574.95 | 1,574.95 | 1,550.35 | 1,552.55 | 1,552.55 | -0.92% | 10,155 |
| Aug 20, 2025 | 1,568.00 | 1,572.35 | 1,560.00 | 1,566.90 | 1,566.90 | -0.22% | 19,344 |
| Aug 19, 2025 | 1,559.90 | 1,573.00 | 1,543.70 | 1,570.35 | 1,570.35 | 1.26% | 17,990 |
| Aug 18, 2025 | 1,512.05 | 1,581.95 | 1,512.05 | 1,550.85 | 1,550.85 | 4.84% | 71,812 |
| Aug 14, 2025 | 1,468.00 | 1,494.85 | 1,464.00 | 1,479.25 | 1,479.25 | 0.72% | 15,153 |
| Aug 13, 2025 | 1,464.90 | 1,478.25 | 1,459.40 | 1,468.70 | 1,468.70 | 0.26% | 30,838 |
| Aug 12, 2025 | 1,484.80 | 1,493.80 | 1,453.00 | 1,464.85 | 1,464.85 | -0.60% | 12,629 |
| Aug 11, 2025 | 1,480.05 | 1,482.70 | 1,452.50 | 1,473.65 | 1,473.65 | -1.08% | 88,118 |
| Aug 8, 2025 | 1,502.00 | 1,506.80 | 1,484.20 | 1,489.80 | 1,489.80 | -0.40% | 40,247 |
| Aug 7, 2025 | 1,467.05 | 1,503.60 | 1,467.05 | 1,495.75 | 1,495.75 | 0.44% | 68,038 |
| Aug 6, 2025 | 1,495.65 | 1,504.70 | 1,477.70 | 1,489.25 | 1,489.25 | -0.86% | 53,656 |
| Aug 5, 2025 | 1,518.95 | 1,518.95 | 1,495.25 | 1,502.20 | 1,502.20 | -0.48% | 104,646 |
| Aug 4, 2025 | 1,480.35 | 1,511.50 | 1,473.75 | 1,509.40 | 1,509.40 | 1.97% | 7,741 |
| Aug 1, 2025 | 1,496.05 | 1,501.40 | 1,477.45 | 1,480.30 | 1,480.30 | -1.36% | 432,244 |
| Jul 31, 2025 | 1,494.10 | 1,534.00 | 1,494.10 | 1,500.70 | 1,500.70 | -1.74% | 15,054 |
| Jul 30, 2025 | 1,510.55 | 1,530.00 | 1,506.50 | 1,527.30 | 1,527.30 | 0.96% | 30,742 |
| Jul 29, 2025 | 1,507.55 | 1,518.95 | 1,491.60 | 1,512.80 | 1,512.80 | 0.33% | 11,284 |
| Jul 28, 2025 | 1,516.05 | 1,533.00 | 1,496.00 | 1,507.75 | 1,507.75 | -1.08% | 50,844 |
| Jul 25, 2025 | 1,548.05 | 1,550.00 | 1,518.75 | 1,524.25 | 1,524.25 | -1.79% | 77,312 |
| Jul 24, 2025 | 1,572.70 | 1,572.70 | 1,547.20 | 1,552.00 | 1,552.00 | -1.29% | 39,284 |
| Jul 23, 2025 | 1,585.35 | 1,585.35 | 1,549.05 | 1,572.30 | 1,572.30 | -0.36% | 1,402,583 |
| Jul 22, 2025 | 1,555.00 | 1,583.50 | 1,515.00 | 1,578.00 | 1,578.00 | 3.00% | 238,136 |
| Jul 21, 2025 | 1,518.50 | 1,536.80 | 1,512.00 | 1,532.05 | 1,532.05 | 0.89% | 20,895 |
| Jul 18, 2025 | 1,542.45 | 1,547.60 | 1,515.05 | 1,518.50 | 1,518.50 | -0.88% | 30,380 |
| Jul 17, 2025 | 1,515.40 | 1,535.80 | 1,515.40 | 1,531.95 | 1,531.95 | 0.41% | 76,399 |