Hawkins Cookers Limited HAWKINCOOK
NSE · India · Producer Manufacturing
INR 8,061.00+53.50 (+0.67%)
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 8,026.00 | +0.23% | INR 7,946.50 | INR 8,061.00 | INR 7,890.00 | 955 |
| 2026-09-30 | INR 8,007.50 | +1.31% | INR 7,904.00 | INR 8,050.50 | INR 7,828.50 | 1.14K |
| 2026-09-29 | INR 7,904.00 | -2.21% | INR 8,085.00 | INR 8,085.00 | INR 7,851.00 | 3.39K |
| 2026-09-28 | INR 8,082.50 | +0.43% | INR 8,074.50 | INR 8,148.00 | INR 7,940.50 | 31.65K |
| 2026-09-25 | INR 8,047.50 | -0.20% | INR 8,199.50 | INR 8,199.50 | INR 7,970.00 | 986 |
| 2026-09-24 | INR 8,063.50 | +0.89% | INR 8,098.00 | INR 8,135.00 | INR 7,996.00 | 1.56K |
| 2026-09-23 | INR 7,992.00 | -0.22% | INR 7,971.50 | INR 8,130.00 | INR 7,971.50 | 1.60K |
| 2026-09-22 | INR 8,009.50 | -1.92% | INR 8,200.00 | INR 8,259.50 | INR 7,951.00 | 4.23K |
| 2026-09-21 | INR 8,166.00 | -1.45% | INR 8,286.00 | INR 8,370.00 | INR 8,124.00 | 2.75K |
| 2026-09-18 | INR 8,286.00 | +0.42% | INR 8,364.50 | INR 8,364.50 | INR 8,250.00 | 937 |
| 2026-09-17 | INR 8,251.50 | -0.54% | INR 8,336.50 | INR 8,375.00 | INR 8,220.50 | 1.50K |
| 2026-09-16 | INR 8,296.50 | -1.01% | INR 8,375.00 | INR 8,375.00 | INR 8,200.00 | 1.64K |
| 2026-09-15 | INR 8,381.50 | -0.36% | INR 8,455.50 | INR 8,484.00 | INR 8,250.00 | 2.48K |
| 2026-09-11 | INR 8,411.50 | +0.04% | INR 8,410.50 | INR 8,491.50 | INR 8,366.50 | 2.77K |
| 2026-09-10 | INR 8,408.00 | -1.13% | INR 8,637.50 | INR 8,637.50 | INR 8,333.00 | 2.64K |
| 2026-09-09 | INR 8,504.50 | +3.56% | INR 8,340.00 | INR 8,640.00 | INR 8,337.00 | 5.00K |
| 2026-09-08 | INR 8,212.00 | -0.51% | INR 8,395.00 | INR 8,395.00 | INR 8,171.00 | 843 |
| 2026-09-07 | INR 8,254.00 | -1.81% | INR 8,426.00 | INR 8,426.00 | INR 8,200.00 | 1.35K |
| 2026-09-04 | INR 8,406.50 | +1.32% | INR 8,338.00 | INR 8,471.00 | INR 8,225.00 | 1.81K |
| 2026-09-03 | INR 8,297.00 | +1.25% | INR 8,180.50 | INR 8,351.50 | INR 8,151.50 | 920 |
| 2026-09-02 | INR 8,194.50 | +0.52% | INR 8,151.00 | INR 8,220.50 | INR 8,124.00 | 804 |
| 2026-09-01 | INR 8,152.00 | +0.44% | INR 8,160.00 | INR 8,235.00 | INR 8,101.00 | 346 |
| 2026-08-31 | INR 8,116.50 | -1.38% | INR 8,257.50 | INR 8,257.50 | INR 8,050.00 | 826 |
| 2026-08-28 | INR 8,230.00 | -0.11% | INR 8,250.00 | INR 8,301.00 | INR 8,131.00 | 373 |
| 2026-08-27 | INR 8,239.00 | +0.51% | INR 8,020.00 | INR 8,264.50 | INR 8,020.00 | 976 |
| 2026-08-26 | INR 8,197.50 | +0.55% | INR 8,150.00 | INR 8,222.50 | INR 8,000.00 | 1.93K |
| 2026-08-25 | INR 8,152.50 | -0.01% | INR 8,155.00 | INR 8,220.00 | INR 8,090.00 | 1.93K |
| 2026-08-24 | INR 8,153.50 | +1.54% | INR 8,080.50 | INR 8,175.00 | INR 7,960.00 | 1.59K |
| 2026-08-21 | INR 8,029.50 | -0.72% | INR 8,087.50 | INR 8,144.00 | INR 7,980.00 | 1.10K |
| 2026-08-20 | INR 8,087.50 | +0.48% | INR 8,149.50 | INR 8,181.00 | INR 7,990.00 | 1.70K |
| 2026-08-19 | INR 8,049.00 | -2.26% | INR 8,196.00 | INR 8,201.50 | INR 7,930.00 | 4.35K |
| 2026-08-18 | INR 8,235.00 | -1.26% | INR 8,342.50 | INR 8,410.00 | INR 8,116.00 | 2.40K |
| 2026-08-17 | INR 8,340.00 | -0.13% | INR 8,200.00 | INR 8,370.00 | INR 8,199.00 | 425 |
| 2026-08-14 | INR 8,351.00 | +0.55% | INR 8,308.00 | INR 8,450.00 | INR 8,199.50 | 1.01K |
| 2026-08-13 | INR 8,305.50 | +1.57% | INR 8,235.50 | INR 8,330.00 | INR 8,230.00 | 361 |
| 2026-08-12 | INR 8,177.50 | -0.19% | INR 8,190.50 | INR 8,286.50 | INR 8,105.50 | 595 |
| 2026-08-11 | INR 8,193.00 | -2.26% | INR 8,400.00 | INR 8,426.00 | INR 8,013.50 | 2.22K |
| 2026-08-10 | INR 8,382.50 | -0.19% | INR 8,439.50 | INR 8,640.00 | INR 8,304.00 | 1.24K |
| 2026-08-07 | INR 8,398.50 | -0.79% | INR 8,494.50 | INR 8,500.00 | INR 8,315.00 | 967 |
| 2026-08-06 | INR 8,465.00 | -0.72% | INR 8,517.50 | INR 8,578.50 | INR 8,402.00 | 1.03K |
| 2026-08-05 | INR 8,526.50 | -0.46% | INR 8,587.50 | INR 8,600.00 | INR 8,500.00 | 472 |
| 2026-08-04 | INR 8,566.00 | +0.82% | INR 8,500.00 | INR 8,601.00 | INR 8,450.50 | 539 |
| 2026-08-03 | INR 8,496.50 | -0.62% | INR 8,500.50 | INR 8,649.50 | INR 8,400.00 | 984 |
| 2026-07-31 | INR 8,549.50 | +0.22% | INR 8,529.50 | INR 8,590.00 | INR 8,475.00 | 1.05K |
| 2026-07-30 | INR 8,530.50 | +0.12% | INR 8,551.00 | INR 8,671.00 | INR 8,411.00 | 1.43K |
| 2026-07-29 | INR 8,520.50 | -2.80% | INR 8,896.00 | INR 8,938.00 | INR 8,456.00 | 8.57K |
| 2026-07-28 | INR 8,765.50 | -1.45% | INR 8,900.00 | INR 8,938.50 | INR 8,699.50 | 3.42K |
| 2026-07-27 | INR 8,894.50 | +2.19% | INR 8,814.50 | INR 8,942.50 | INR 8,790.00 | 2.42K |
| 2026-07-24 | INR 8,704.00 | +2.99% | INR 8,415.00 | INR 8,820.00 | INR 8,220.50 | 1.97K |
| 2026-07-23 | INR 8,451.50 | -3.25% | INR 8,700.50 | INR 8,863.00 | INR 8,405.00 | 3.12K |
| 2026-07-22 | INR 8,735.50 | -2.79% | INR 9,015.00 | INR 9,015.00 | INR 8,633.50 | 1.82K |
| 2026-07-21 | INR 8,986.00 | -2.89% | INR 9,600.00 | INR 9,600.00 | INR 8,900.00 | 7.10K |
| 2026-07-20 | INR 9,253.50 | +1.90% | INR 9,190.00 | INR 9,290.00 | INR 9,075.50 | 2.87K |
| 2026-07-17 | INR 9,081.00 | +1.41% | INR 8,996.00 | INR 9,100.00 | INR 8,923.00 | 2.82K |
| 2026-07-16 | INR 8,955.00 | -0.09% | INR 8,963.00 | INR 9,000.00 | INR 8,866.00 | 1.02K |
| 2026-07-15 | INR 8,963.00 | -0.16% | INR 8,989.50 | INR 8,989.50 | INR 8,915.50 | 613 |
| 2026-07-14 | INR 8,977.00 | +0.22% | INR 9,035.00 | INR 9,035.00 | INR 8,866.00 | 1.61K |
| 2026-07-13 | INR 8,957.00 | +0.88% | INR 8,858.00 | INR 8,990.00 | INR 8,755.50 | 1.49K |
| 2026-07-10 | INR 8,878.50 | -0.95% | INR 8,949.50 | INR 9,000.00 | INR 8,850.00 | 711 |
| 2026-07-09 | INR 8,964.00 | +1.88% | INR 8,820.00 | INR 9,048.00 | INR 8,795.00 | 3.07K |
| 2026-07-08 | INR 8,799.00 | -1.87% | INR 8,969.50 | INR 9,000.00 | INR 8,751.00 | 1.47K |
| 2026-07-07 | INR 8,967.00 | +1.18% | INR 8,862.00 | INR 9,009.00 | INR 8,800.50 | 2.67K |
| 2026-07-06 | INR 8,862.00 | -0.84% | INR 8,998.50 | INR 9,000.00 | INR 8,728.00 | 2.27K |
| 2026-07-03 | INR 8,937.50 | +0.32% | INR 8,971.50 | INR 8,990.00 | INR 8,800.00 | 1.21K |
| 2026-07-02 | INR 8,909.00 | +3.66% | INR 8,600.00 | INR 9,009.00 | INR 8,360.50 | 4.10K |
| 2026-07-01 | INR 8,594.50 | +3.72% | INR 8,350.00 | INR 8,670.00 | INR 8,270.50 | 2.58K |
| 2026-06-30 | INR 8,286.00 | +1.59% | INR 8,040.50 | INR 8,300.00 | INR 8,040.50 | 1.50K |
| 2026-06-29 | INR 8,156.50 | +1.79% | INR 8,011.50 | INR 8,199.00 | INR 7,905.00 | 1.40K |
| 2026-06-26 | INR 8,013.00 | 0.00% | INR 8,013.00 | INR 8,013.00 | INR 8,013.00 | 0 |
| 2026-06-25 | INR 8,013.00 | +1.56% | INR 7,968.50 | INR 8,054.00 | INR 7,897.00 | 1.24K |
| 2026-06-24 | INR 7,890.00 | +0.96% | INR 7,823.00 | INR 7,932.50 | INR 7,805.00 | 677 |
| 2026-06-23 | INR 7,815.00 | -0.98% | INR 7,939.50 | INR 7,940.00 | INR 7,711.00 | 1.05K |
| 2026-06-22 | INR 7,892.00 | +1.67% | INR 7,701.00 | INR 7,949.50 | INR 7,701.00 | 1.11K |
| 2026-06-19 | INR 7,762.00 | -0.46% | INR 7,818.50 | INR 7,818.50 | INR 7,651.00 | 707 |
| 2026-06-18 | INR 7,797.50 | +0.13% | INR 7,786.00 | INR 7,820.00 | INR 7,722.00 | 470 |
| 2026-06-17 | INR 7,787.50 | -0.45% | INR 7,750.50 | INR 7,829.00 | INR 7,750.50 | 488 |
| 2026-06-16 | INR 7,822.50 | +0.33% | INR 7,805.00 | INR 7,863.00 | INR 7,756.00 | 723 |
| 2026-06-15 | INR 7,796.50 | +1.46% | INR 7,697.00 | INR 7,799.00 | INR 7,684.50 | 511 |
| 2026-06-12 | INR 7,684.50 | +0.34% | INR 7,663.00 | INR 7,789.00 | INR 7,595.00 | 1.71K |
| 2026-06-11 | INR 7,658.50 | -0.65% | INR 7,719.00 | INR 7,719.00 | INR 7,551.00 | 643 |
| 2026-06-10 | INR 7,708.50 | -0.43% | INR 7,800.00 | INR 7,856.00 | INR 7,669.00 | 1.38K |
| 2026-06-09 | INR 7,742.00 | +2.07% | INR 7,596.50 | INR 7,850.00 | INR 7,596.50 | 3.90K |
| 2026-06-08 | INR 7,585.00 | -0.09% | INR 7,540.00 | INR 7,604.00 | INR 7,540.00 | 761 |
| 2026-06-05 | INR 7,591.50 | -0.29% | INR 7,650.00 | INR 7,656.00 | INR 7,545.50 | 1.14K |
| 2026-06-04 | INR 7,613.50 | +2.14% | INR 7,446.50 | INR 7,649.00 | INR 7,446.50 | 1.85K |
| 2026-06-03 | INR 7,454.00 | -0.05% | INR 7,494.50 | INR 7,494.50 | INR 7,335.00 | 497 |
| 2026-06-02 | INR 7,458.00 | -0.47% | INR 7,493.50 | INR 7,493.50 | INR 7,314.00 | 955 |
| 2026-06-01 | INR 7,493.50 | +0.14% | INR 7,490.50 | INR 7,679.00 | INR 7,420.00 | 1.00K |
| 2026-05-29 | INR 7,483.00 | +1.96% | INR 7,520.00 | INR 7,679.50 | INR 7,360.00 | 4.38K |
| 2026-05-28 | INR 7,339.50 | 0.00% | INR 7,339.50 | INR 7,339.50 | INR 7,339.50 | 0 |