Honasa Consumer Limited (NSE:HONASA)
India
· Delayed Price · Currency is INR 274.95
-3.20 (-1.15%)
At close: Dec 5, 2025
Honasa Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 276.00 | 282.00 | 273.35 | 274.95 | 274.95 | -1.15% | 190,556 |
| Dec 4, 2025 | 281.00 | 281.80 | 277.05 | 278.15 | 278.15 | -1.10% | 121,773 |
| Dec 3, 2025 | 285.45 | 287.10 | 279.75 | 281.25 | 281.25 | -1.57% | 235,363 |
| Dec 2, 2025 | 286.55 | 289.75 | 284.35 | 285.75 | 285.75 | -0.28% | 166,983 |
| Dec 1, 2025 | 289.60 | 291.00 | 284.50 | 286.55 | 286.55 | -1.16% | 154,544 |
| Nov 28, 2025 | 289.55 | 291.25 | 286.50 | 289.90 | 289.90 | 0.10% | 185,834 |
| Nov 27, 2025 | 294.00 | 295.80 | 287.85 | 289.60 | 289.60 | -1.38% | 183,454 |
| Nov 26, 2025 | 295.05 | 296.80 | 289.50 | 293.65 | 293.65 | -0.47% | 306,474 |
| Nov 25, 2025 | 289.65 | 296.60 | 286.25 | 295.05 | 295.05 | 1.62% | 484,467 |
| Nov 24, 2025 | 286.90 | 291.50 | 284.30 | 290.35 | 290.35 | 1.27% | 216,852 |
| Nov 21, 2025 | 289.65 | 293.45 | 285.65 | 286.70 | 286.70 | -1.22% | 261,770 |
| Nov 20, 2025 | 293.05 | 295.75 | 288.65 | 290.25 | 290.25 | -1.19% | 294,598 |
| Nov 19, 2025 | 286.00 | 295.20 | 284.10 | 293.75 | 293.75 | 1.96% | 743,359 |
| Nov 18, 2025 | 299.00 | 299.00 | 286.85 | 288.10 | 288.10 | -3.60% | 413,137 |
| Nov 17, 2025 | 293.00 | 302.30 | 285.40 | 298.85 | 298.85 | 2.31% | 1,613,769 |
| Nov 14, 2025 | 286.65 | 296.80 | 283.85 | 292.10 | 292.10 | 0.93% | 1,427,841 |
| Nov 13, 2025 | 300.00 | 308.20 | 286.35 | 289.40 | 289.40 | 2.61% | 17,154,100 |
| Nov 12, 2025 | 279.90 | 291.00 | 276.30 | 282.05 | 282.05 | 2.62% | 2,445,460 |
| Nov 11, 2025 | 274.95 | 278.20 | 271.15 | 274.85 | 274.85 | 0.15% | 986,925 |
| Nov 10, 2025 | 272.10 | 280.40 | 266.05 | 274.45 | 274.45 | 0.18% | 728,721 |
| Nov 7, 2025 | 276.00 | 277.50 | 270.30 | 273.95 | 273.95 | -1.08% | 331,159 |
| Nov 6, 2025 | 280.00 | 282.65 | 276.35 | 276.95 | 276.95 | -1.41% | 117,003 |
| Nov 4, 2025 | 281.00 | 282.80 | 277.35 | 280.90 | 280.90 | 0.63% | 217,305 |
| Nov 3, 2025 | 285.50 | 288.60 | 278.10 | 279.15 | 279.15 | -1.81% | 261,631 |
| Oct 31, 2025 | 278.30 | 293.65 | 276.95 | 284.30 | 284.30 | 2.16% | 1,065,787 |
| Oct 30, 2025 | 280.10 | 280.10 | 273.40 | 278.30 | 278.30 | -0.70% | 214,703 |
| Oct 29, 2025 | 271.55 | 282.40 | 271.35 | 280.25 | 280.25 | 3.20% | 299,592 |
| Oct 28, 2025 | 271.00 | 277.00 | 268.00 | 271.55 | 271.55 | 0.30% | 589,585 |
| Oct 27, 2025 | 274.90 | 275.30 | 270.05 | 270.75 | 270.75 | -2.01% | 344,588 |
| Oct 24, 2025 | 275.00 | 280.00 | 270.90 | 276.30 | 276.30 | 0.60% | 215,444 |
| Oct 23, 2025 | 279.40 | 280.50 | 273.50 | 274.65 | 274.65 | -1.70% | 259,969 |
| Oct 21, 2025 | 278.10 | 282.00 | 278.10 | 279.40 | 279.40 | 0.70% | 24,396 |
| Oct 20, 2025 | 279.20 | 279.20 | 272.65 | 277.45 | 277.45 | -0.63% | 300,939 |
| Oct 17, 2025 | 281.10 | 281.70 | 275.50 | 279.20 | 279.20 | -0.41% | 160,448 |
| Oct 16, 2025 | 285.00 | 286.60 | 278.80 | 280.35 | 280.35 | -1.61% | 234,595 |
| Oct 15, 2025 | 284.00 | 285.95 | 281.00 | 284.95 | 284.95 | -0.05% | 183,374 |
| Oct 14, 2025 | 283.70 | 290.00 | 277.20 | 285.10 | 285.10 | 0.53% | 340,079 |
| Oct 13, 2025 | 291.50 | 291.50 | 282.60 | 283.60 | 283.60 | -2.83% | 176,460 |
| Oct 10, 2025 | 287.10 | 295.00 | 286.25 | 291.85 | 291.85 | 1.34% | 173,714 |
| Oct 9, 2025 | 284.50 | 289.00 | 282.25 | 288.00 | 288.00 | 1.37% | 101,102 |
| Oct 8, 2025 | 296.40 | 297.20 | 282.10 | 284.10 | 284.10 | -3.69% | 287,399 |
| Oct 7, 2025 | 295.80 | 296.50 | 291.95 | 295.00 | 295.00 | -0.27% | 144,356 |
| Oct 6, 2025 | 286.00 | 296.90 | 286.00 | 295.80 | 295.80 | 1.28% | 209,323 |
| Oct 3, 2025 | 287.00 | 299.00 | 281.35 | 292.05 | 292.05 | 1.92% | 573,631 |
| Oct 1, 2025 | 278.10 | 287.95 | 278.10 | 286.55 | 286.55 | 2.01% | 165,129 |
| Sep 30, 2025 | 277.05 | 282.00 | 276.00 | 280.90 | 280.90 | 1.39% | 126,874 |
| Sep 29, 2025 | 288.00 | 288.00 | 275.55 | 277.05 | 277.05 | -2.57% | 397,711 |
| Sep 26, 2025 | 294.85 | 294.85 | 280.55 | 284.35 | 284.35 | -3.56% | 946,411 |
| Sep 25, 2025 | 298.00 | 300.00 | 292.95 | 294.85 | 294.85 | -1.78% | 1,009,103 |
| Sep 24, 2025 | 301.45 | 302.75 | 298.90 | 300.20 | 300.20 | -0.30% | 155,637 |