Havells India Limited HAVELLS
NSE · India · Producer Manufacturing
INR 1,040.00+24.00 (+2.36%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,040.00 | +2.36% | INR 1,020.00 | INR 1,041.80 | INR 1,019.70 | 2.03M |
| 2026-09-30 | INR 1,016.00 | -2.62% | INR 1,045.00 | INR 1,054.40 | INR 1,015.10 | 1.39M |
| 2026-09-29 | INR 1,043.30 | -3.84% | INR 1,080.60 | INR 1,081.50 | INR 1,043.30 | 1.01M |
| 2026-09-28 | INR 1,085.00 | -1.05% | INR 1,099.90 | INR 1,099.90 | INR 1,074.50 | 735.16K |
| 2026-09-25 | INR 1,096.50 | +0.60% | INR 1,085.20 | INR 1,097.30 | INR 1,085.20 | 308.31K |
| 2026-09-24 | INR 1,090.00 | -0.59% | INR 1,092.00 | INR 1,102.90 | INR 1,087.00 | 374.09K |
| 2026-09-23 | INR 1,096.50 | +0.70% | INR 1,091.10 | INR 1,098.00 | INR 1,086.10 | 492.12K |
| 2026-09-22 | INR 1,088.90 | -1.29% | INR 1,103.60 | INR 1,109.40 | INR 1,086.00 | 252.77K |
| 2026-09-21 | INR 1,103.10 | -2.59% | INR 1,108.60 | INR 1,113.40 | INR 1,100.50 | 647.75K |
| 2026-09-18 | INR 1,132.40 | +3.70% | INR 1,086.00 | INR 1,132.40 | INR 1,086.00 | 745.38K |
| 2026-09-17 | INR 1,092.00 | +0.19% | INR 1,089.90 | INR 1,095.60 | INR 1,083.50 | 579.93K |
| 2026-09-16 | INR 1,089.90 | +0.27% | INR 1,093.00 | INR 1,106.90 | INR 1,084.80 | 726.46K |
| 2026-09-15 | INR 1,087.00 | -2.16% | INR 1,117.00 | INR 1,117.00 | INR 1,081.10 | 1.02M |
| 2026-09-14 | INR 1,111.00 | 0.00% | INR 1,111.00 | INR 1,111.00 | INR 1,111.00 | 0 |
| 2026-09-11 | INR 1,111.00 | -0.45% | INR 1,107.90 | INR 1,114.70 | INR 1,096.20 | 699.01K |
| 2026-09-10 | INR 1,116.00 | -0.39% | INR 1,121.00 | INR 1,126.00 | INR 1,105.50 | 1.09M |
| 2026-09-09 | INR 1,120.40 | -1.72% | INR 1,136.00 | INR 1,143.50 | INR 1,118.90 | 608.05K |
| 2026-09-08 | INR 1,140.00 | -0.87% | INR 1,147.00 | INR 1,147.60 | INR 1,135.40 | 1.05M |
| 2026-09-07 | INR 1,150.00 | -0.35% | INR 1,159.60 | INR 1,159.70 | INR 1,140.00 | 882.21K |
| 2026-09-04 | INR 1,154.00 | -3.83% | INR 1,178.00 | INR 1,178.00 | INR 1,149.70 | 2.84M |
| 2026-09-03 | INR 1,200.00 | +0.59% | INR 1,200.00 | INR 1,205.30 | INR 1,190.10 | 424.61K |
| 2026-09-02 | INR 1,193.00 | -2.44% | INR 1,220.00 | INR 1,220.00 | INR 1,183.00 | 752.25K |
| 2026-09-01 | INR 1,222.80 | -1.71% | INR 1,229.00 | INR 1,229.00 | INR 1,212.20 | 1.01M |
| 2026-08-31 | INR 1,244.10 | +1.73% | INR 1,222.90 | INR 1,244.10 | INR 1,199.20 | 986.86K |
| 2026-08-28 | INR 1,222.90 | -1.46% | INR 1,247.00 | INR 1,247.00 | INR 1,190.10 | 1.78M |
| 2026-08-27 | INR 1,241.00 | -1.41% | INR 1,255.60 | INR 1,265.00 | INR 1,241.00 | 623.47K |
| 2026-08-26 | INR 1,258.70 | -0.82% | INR 1,273.00 | INR 1,276.70 | INR 1,258.70 | 455.41K |
| 2026-08-25 | INR 1,269.10 | +0.05% | INR 1,260.10 | INR 1,299.10 | INR 1,252.30 | 637.73K |
| 2026-08-24 | INR 1,268.50 | +0.04% | INR 1,268.00 | INR 1,271.60 | INR 1,255.40 | 307.76K |
| 2026-08-21 | INR 1,268.00 | -0.78% | INR 1,275.00 | INR 1,279.50 | INR 1,259.10 | 498.23K |
| 2026-08-20 | INR 1,278.00 | -0.70% | INR 1,287.90 | INR 1,289.70 | INR 1,267.60 | 401.50K |
| 2026-08-19 | INR 1,287.00 | -0.98% | INR 1,293.00 | INR 1,306.60 | INR 1,275.00 | 567.24K |
| 2026-08-18 | INR 1,299.70 | +0.05% | INR 1,299.00 | INR 1,311.80 | INR 1,286.10 | 1.02M |
| 2026-08-17 | INR 1,299.00 | +0.08% | INR 1,305.00 | INR 1,315.00 | INR 1,281.70 | 857.86K |
| 2026-08-14 | INR 1,298.00 | +2.20% | INR 1,270.00 | INR 1,303.40 | INR 1,262.20 | 834.72K |
| 2026-08-13 | INR 1,270.00 | +0.40% | INR 1,265.00 | INR 1,271.70 | INR 1,254.30 | 659.66K |
| 2026-08-12 | INR 1,265.00 | -0.74% | INR 1,271.30 | INR 1,276.90 | INR 1,257.70 | 420.52K |
| 2026-08-11 | INR 1,274.40 | -0.82% | INR 1,285.00 | INR 1,285.00 | INR 1,270.10 | 473.57K |
| 2026-08-10 | INR 1,285.00 | -0.23% | INR 1,285.00 | INR 1,287.40 | INR 1,273.70 | 327.15K |
| 2026-08-07 | INR 1,288.00 | +0.19% | INR 1,276.20 | INR 1,293.60 | INR 1,276.20 | 1.51M |
| 2026-08-06 | INR 1,285.50 | -0.35% | INR 1,290.00 | INR 1,290.00 | INR 1,277.10 | 1.08M |
| 2026-08-05 | INR 1,290.00 | -0.39% | INR 1,295.80 | INR 1,296.90 | INR 1,282.00 | 1.57M |
| 2026-08-04 | INR 1,295.00 | +0.78% | INR 1,286.00 | INR 1,301.50 | INR 1,277.30 | 1.44M |
| 2026-08-03 | INR 1,285.00 | +1.93% | INR 1,261.90 | INR 1,287.30 | INR 1,259.10 | 1.21M |
| 2026-07-31 | INR 1,260.70 | -0.08% | INR 1,273.90 | INR 1,273.90 | INR 1,256.90 | 1.10M |
| 2026-07-30 | INR 1,261.70 | +2.00% | INR 1,237.00 | INR 1,264.40 | INR 1,227.90 | 1.64M |
| 2026-07-29 | INR 1,237.00 | +0.81% | INR 1,230.10 | INR 1,244.40 | INR 1,227.90 | 584.48K |
| 2026-07-28 | INR 1,227.10 | -0.83% | INR 1,237.40 | INR 1,240.00 | INR 1,224.00 | 658.22K |
| 2026-07-27 | INR 1,237.40 | +0.86% | INR 1,235.00 | INR 1,246.90 | INR 1,230.00 | 828.13K |
| 2026-07-24 | INR 1,226.90 | +1.41% | INR 1,201.10 | INR 1,239.50 | INR 1,195.80 | 1.07M |
| 2026-07-23 | INR 1,209.90 | +0.23% | INR 1,201.50 | INR 1,219.90 | INR 1,198.20 | 956.88K |
| 2026-07-22 | INR 1,207.10 | -0.86% | INR 1,215.00 | INR 1,217.60 | INR 1,191.60 | 601.55K |
| 2026-07-21 | INR 1,217.60 | +1.44% | INR 1,206.90 | INR 1,223.80 | INR 1,201.00 | 1.55M |
| 2026-07-20 | INR 1,200.30 | +1.09% | INR 1,165.60 | INR 1,209.70 | INR 1,165.60 | 1.89M |
| 2026-07-17 | INR 1,187.30 | +1.43% | INR 1,173.00 | INR 1,194.10 | INR 1,141.20 | 4.17M |
| 2026-07-16 | INR 1,170.60 | -0.58% | INR 1,179.00 | INR 1,188.10 | INR 1,165.10 | 1.43M |
| 2026-07-15 | INR 1,177.40 | -0.83% | INR 1,188.50 | INR 1,195.60 | INR 1,172.00 | 969.32K |
| 2026-07-14 | INR 1,187.30 | +0.72% | INR 1,178.50 | INR 1,190.00 | INR 1,167.30 | 1.12M |
| 2026-07-13 | INR 1,178.80 | -0.81% | INR 1,180.90 | INR 1,187.90 | INR 1,161.60 | 2.18M |
| 2026-07-10 | INR 1,188.40 | -0.20% | INR 1,205.70 | INR 1,211.70 | INR 1,176.40 | 2.41M |
| 2026-07-09 | INR 1,190.80 | -1.41% | INR 1,212.00 | INR 1,223.00 | INR 1,182.60 | 2.32M |
| 2026-07-08 | INR 1,207.80 | -1.40% | INR 1,225.00 | INR 1,234.00 | INR 1,197.90 | 2.26M |
| 2026-07-07 | INR 1,225.00 | +3.68% | INR 1,182.00 | INR 1,228.90 | INR 1,177.10 | 1.38M |
| 2026-07-06 | INR 1,181.50 | +0.03% | INR 1,186.50 | INR 1,190.70 | INR 1,176.00 | 344.59K |
| 2026-07-03 | INR 1,181.10 | -0.47% | INR 1,189.90 | INR 1,192.70 | INR 1,176.40 | 474.22K |
| 2026-07-02 | INR 1,186.70 | -0.18% | INR 1,193.90 | INR 1,198.00 | INR 1,182.50 | 612.72K |
| 2026-07-01 | INR 1,188.80 | +2.54% | INR 1,172.60 | INR 1,200.90 | INR 1,172.40 | 1.37M |
| 2026-06-30 | INR 1,159.30 | +0.28% | INR 1,161.80 | INR 1,164.40 | INR 1,140.30 | 986.71K |
| 2026-06-29 | INR 1,156.10 | -1.88% | INR 1,178.30 | INR 1,185.80 | INR 1,152.10 | 995.23K |
| 2026-06-26 | INR 1,178.30 | 0.00% | INR 1,178.30 | INR 1,178.30 | INR 1,178.30 | 0 |
| 2026-06-25 | INR 1,178.30 | -0.67% | INR 1,189.90 | INR 1,196.00 | INR 1,175.40 | 937.22K |
| 2026-06-24 | INR 1,186.20 | +0.97% | INR 1,173.00 | INR 1,189.20 | INR 1,163.30 | 425.55K |
| 2026-06-23 | INR 1,174.80 | -0.55% | INR 1,182.80 | INR 1,193.10 | INR 1,171.00 | 561.92K |
| 2026-06-22 | INR 1,181.30 | +0.43% | INR 1,185.50 | INR 1,195.60 | INR 1,177.40 | 488.07K |
| 2026-06-19 | INR 1,176.30 | -1.52% | INR 1,194.40 | INR 1,194.40 | INR 1,168.20 | 681.28K |
| 2026-06-18 | INR 1,194.40 | -0.20% | INR 1,202.70 | INR 1,209.10 | INR 1,184.20 | 753.48K |
| 2026-06-17 | INR 1,196.80 | +1.41% | INR 1,187.70 | INR 1,207.40 | INR 1,183.40 | 803.36K |
| 2026-06-16 | INR 1,180.20 | +0.78% | INR 1,176.00 | INR 1,188.60 | INR 1,165.20 | 573.01K |
| 2026-06-15 | INR 1,171.10 | +1.47% | INR 1,172.20 | INR 1,191.30 | INR 1,166.10 | 1.07M |
| 2026-06-12 | INR 1,154.10 | +2.22% | INR 1,147.00 | INR 1,156.90 | INR 1,134.50 | 458.49K |
| 2026-06-11 | INR 1,129.00 | -2.29% | INR 1,154.20 | INR 1,154.20 | INR 1,125.50 | 559.81K |
| 2026-06-10 | INR 1,155.50 | +0.43% | INR 1,150.40 | INR 1,165.90 | INR 1,147.80 | 673.06K |
| 2026-06-09 | INR 1,150.50 | +0.89% | INR 1,144.90 | INR 1,154.00 | INR 1,138.10 | 692.18K |
| 2026-06-08 | INR 1,140.30 | -0.89% | INR 1,143.10 | INR 1,153.00 | INR 1,129.10 | 947.90K |
| 2026-06-05 | INR 1,150.50 | -1.36% | INR 1,177.60 | INR 1,177.60 | INR 1,147.80 | 751.31K |
| 2026-06-04 | INR 1,166.40 | +0.86% | INR 1,145.70 | INR 1,176.80 | INR 1,137.00 | 645.05K |
| 2026-06-03 | INR 1,156.40 | -1.55% | INR 1,184.20 | INR 1,184.20 | INR 1,153.30 | 873.61K |
| 2026-06-02 | INR 1,174.60 | +2.75% | INR 1,133.00 | INR 1,177.70 | INR 1,123.60 | 1.28M |
| 2026-06-01 | INR 1,143.20 | -2.86% | INR 1,185.30 | INR 1,186.20 | INR 1,138.10 | 936.05K |
| 2026-05-29 | INR 1,176.80 | -2.82% | INR 1,214.40 | INR 1,215.90 | INR 1,166.00 | 4.33M |