Hindware Home Innovation Limited HINDWAREAP
NSE · India · Producer Manufacturing
INR 170.20+0.23 (+0.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 169.97 | -0.14% | INR 170.20 | INR 178.00 | INR 169.13 | 83.59K |
| 2026-09-29 | INR 170.20 | -0.08% | INR 170.34 | INR 171.50 | INR 165.00 | 88.87K |
| 2026-09-28 | INR 170.34 | -1.92% | INR 173.00 | INR 175.19 | INR 169.50 | 108.44K |
| 2026-09-25 | INR 173.68 | +1.98% | INR 170.52 | INR 177.80 | INR 167.00 | 111.44K |
| 2026-09-24 | INR 170.31 | -3.79% | INR 174.00 | INR 179.50 | INR 169.05 | 200.04K |
| 2026-09-23 | INR 177.02 | +1.29% | INR 174.77 | INR 181.90 | INR 174.77 | 132.83K |
| 2026-09-22 | INR 174.77 | -1.02% | INR 175.00 | INR 178.69 | INR 174.00 | 41.77K |
| 2026-09-21 | INR 176.57 | +2.61% | INR 173.00 | INR 180.00 | INR 170.30 | 133.78K |
| 2026-09-18 | INR 172.08 | -2.75% | INR 176.58 | INR 178.84 | INR 171.00 | 124.95K |
| 2026-09-17 | INR 176.95 | +2.92% | INR 171.50 | INR 177.69 | INR 171.50 | 51.98K |
| 2026-09-16 | INR 171.93 | -1.43% | INR 175.29 | INR 176.09 | INR 171.00 | 80.01K |
| 2026-09-15 | INR 174.42 | -2.23% | INR 178.96 | INR 181.29 | INR 174.00 | 75.93K |
| 2026-09-14 | INR 178.40 | 0.00% | INR 178.40 | INR 178.40 | INR 178.40 | 0 |
| 2026-09-11 | INR 178.40 | -1.80% | INR 181.67 | INR 181.67 | INR 177.94 | 63.02K |
| 2026-09-10 | INR 181.67 | +1.12% | INR 180.30 | INR 191.95 | INR 180.12 | 253.48K |
| 2026-09-09 | INR 179.66 | -0.34% | INR 181.46 | INR 183.90 | INR 179.00 | 81.55K |
| 2026-09-08 | INR 180.28 | -1.24% | INR 182.54 | INR 182.54 | INR 180.00 | 45.85K |
| 2026-09-07 | INR 182.54 | -0.04% | INR 182.50 | INR 184.07 | INR 179.78 | 74.94K |
| 2026-09-04 | INR 182.61 | -1.73% | INR 187.00 | INR 187.24 | INR 181.00 | 113.93K |
| 2026-09-03 | INR 185.82 | +2.05% | INR 182.08 | INR 187.00 | INR 182.00 | 62.13K |
| 2026-09-02 | INR 182.08 | -0.02% | INR 182.16 | INR 183.48 | INR 179.22 | 74.31K |
| 2026-09-01 | INR 182.11 | -2.60% | INR 187.00 | INR 190.55 | INR 181.20 | 127.37K |
| 2026-08-31 | INR 186.98 | -2.42% | INR 190.50 | INR 191.10 | INR 185.42 | 106.12K |
| 2026-08-28 | INR 191.61 | +0.40% | INR 191.94 | INR 195.59 | INR 191.25 | 46.89K |
| 2026-08-27 | INR 190.84 | -2.78% | INR 196.29 | INR 197.53 | INR 190.00 | 137.46K |
| 2026-08-26 | INR 196.29 | +1.16% | INR 195.00 | INR 197.00 | INR 195.00 | 61.38K |
| 2026-08-25 | INR 194.03 | -1.37% | INR 196.50 | INR 198.02 | INR 193.05 | 115.72K |
| 2026-08-24 | INR 196.73 | -0.96% | INR 200.01 | INR 203.41 | INR 196.00 | 240.67K |
| 2026-08-21 | INR 198.63 | +0.09% | INR 199.55 | INR 199.99 | INR 196.10 | 60.34K |
| 2026-08-20 | INR 198.45 | -0.37% | INR 199.19 | INR 202.68 | INR 197.00 | 95.09K |
| 2026-08-19 | INR 199.19 | -0.35% | INR 201.35 | INR 202.79 | INR 196.00 | 253.30K |
| 2026-08-18 | INR 199.89 | +1.14% | INR 197.63 | INR 200.70 | INR 196.25 | 84.28K |
| 2026-08-17 | INR 197.63 | +1.11% | INR 197.00 | INR 205.00 | INR 191.49 | 625.40K |
| 2026-08-14 | INR 195.47 | -2.30% | INR 199.10 | INR 202.19 | INR 191.61 | 189.53K |
| 2026-08-13 | INR 200.08 | -2.34% | INR 202.00 | INR 205.39 | INR 198.00 | 188.28K |
| 2026-08-12 | INR 204.88 | -2.45% | INR 210.00 | INR 210.60 | INR 187.00 | 1.37M |
| 2026-08-11 | INR 210.03 | -2.24% | INR 214.00 | INR 220.50 | INR 208.90 | 241.07K |
| 2026-08-10 | INR 214.84 | -2.80% | INR 220.11 | INR 223.00 | INR 212.00 | 136.84K |
| 2026-08-07 | INR 221.04 | +1.12% | INR 216.64 | INR 227.00 | INR 216.64 | 46.89K |
| 2026-08-06 | INR 218.59 | +0.19% | INR 220.72 | INR 221.68 | INR 217.50 | 44.04K |
| 2026-08-05 | INR 218.17 | -0.62% | INR 219.00 | INR 225.00 | INR 217.00 | 57.81K |
| 2026-08-04 | INR 219.54 | -1.21% | INR 222.48 | INR 223.86 | INR 218.20 | 33.93K |
| 2026-08-03 | INR 222.23 | +0.81% | INR 220.45 | INR 226.50 | INR 219.93 | 78.47K |
| 2026-07-31 | INR 220.45 | +0.98% | INR 219.40 | INR 222.65 | INR 217.00 | 46.84K |
| 2026-07-30 | INR 218.30 | -0.50% | INR 219.60 | INR 220.15 | INR 215.05 | 57.34K |
| 2026-07-29 | INR 219.40 | +1.11% | INR 218.05 | INR 222.10 | INR 216.55 | 65.65K |
| 2026-07-28 | INR 217.00 | -1.83% | INR 222.80 | INR 225.00 | INR 215.50 | 107.09K |
| 2026-07-27 | INR 221.05 | +4.32% | INR 216.85 | INR 228.90 | INR 214.00 | 148.30K |
| 2026-07-24 | INR 211.90 | +0.28% | INR 209.10 | INR 213.90 | INR 206.10 | 69.72K |
| 2026-07-23 | INR 211.30 | -1.05% | INR 211.45 | INR 219.00 | INR 210.70 | 69.80K |
| 2026-07-22 | INR 213.55 | -2.24% | INR 218.45 | INR 219.00 | INR 212.10 | 152.76K |
| 2026-07-21 | INR 218.45 | -1.71% | INR 222.50 | INR 224.00 | INR 216.25 | 99.25K |
| 2026-07-20 | INR 222.25 | -2.22% | INR 227.30 | INR 229.55 | INR 216.05 | 217.06K |
| 2026-07-17 | INR 227.30 | -6.77% | INR 243.00 | INR 243.00 | INR 225.75 | 192.71K |
| 2026-07-16 | INR 243.80 | -1.04% | INR 246.35 | INR 247.00 | INR 242.10 | 52.34K |
| 2026-07-15 | INR 246.35 | +1.63% | INR 244.90 | INR 247.90 | INR 241.60 | 34.88K |
| 2026-07-14 | INR 242.40 | -2.20% | INR 246.00 | INR 248.80 | INR 238.95 | 83.88K |
| 2026-07-13 | INR 247.85 | +0.08% | INR 245.00 | INR 250.00 | INR 243.50 | 58.22K |
| 2026-07-10 | INR 247.65 | +0.90% | INR 246.70 | INR 249.70 | INR 246.40 | 52.33K |
| 2026-07-09 | INR 245.45 | +2.89% | INR 238.55 | INR 248.95 | INR 238.50 | 68.81K |
| 2026-07-08 | INR 238.55 | -4.27% | INR 246.70 | INR 249.20 | INR 236.00 | 90.43K |
| 2026-07-07 | INR 249.20 | -0.30% | INR 250.80 | INR 252.00 | INR 243.00 | 66.74K |
| 2026-07-06 | INR 249.95 | -0.34% | INR 250.50 | INR 251.75 | INR 245.55 | 62.79K |
| 2026-07-03 | INR 250.80 | +0.04% | INR 252.00 | INR 256.30 | INR 250.00 | 97.28K |
| 2026-07-02 | INR 250.70 | -1.90% | INR 255.60 | INR 257.00 | INR 248.10 | 110.09K |
| 2026-07-01 | INR 255.55 | -1.78% | INR 257.40 | INR 261.20 | INR 252.60 | 99.70K |
| 2026-06-30 | INR 260.18 | +2.23% | INR 255.79 | INR 261.90 | INR 250.25 | 127.65K |
| 2026-06-29 | INR 254.50 | +1.54% | INR 259.90 | INR 269.80 | INR 250.98 | 1.30M |
| 2026-06-26 | INR 250.63 | 0.00% | INR 250.63 | INR 250.63 | INR 250.63 | 0 |
| 2026-06-25 | INR 250.63 | +1.68% | INR 250.14 | INR 254.80 | INR 243.21 | 91.14K |
| 2026-06-24 | INR 246.48 | -0.82% | INR 249.00 | INR 249.64 | INR 246.05 | 33.68K |
| 2026-06-23 | INR 248.52 | -1.12% | INR 251.00 | INR 251.70 | INR 245.06 | 119.62K |
| 2026-06-22 | INR 251.34 | +1.08% | INR 250.40 | INR 251.70 | INR 248.65 | 126.39K |
| 2026-06-19 | INR 248.65 | -0.69% | INR 250.39 | INR 251.70 | INR 245.00 | 110.28K |
| 2026-06-18 | INR 250.39 | -0.17% | INR 250.55 | INR 251.70 | INR 246.61 | 75.56K |
| 2026-06-17 | INR 250.81 | -1.08% | INR 254.98 | INR 255.55 | INR 246.31 | 148.67K |
| 2026-06-16 | INR 253.56 | -0.57% | INR 250.98 | INR 258.00 | INR 248.00 | 202.12K |
| 2026-06-15 | INR 255.01 | +1.28% | INR 264.00 | INR 272.99 | INR 245.20 | 3.36M |
| 2026-06-12 | INR 251.79 | +18.21% | INR 222.59 | INR 255.61 | INR 219.99 | 10.88M |
| 2026-06-11 | INR 213.01 | -2.32% | INR 215.89 | INR 222.59 | INR 210.10 | 89.19K |
| 2026-06-10 | INR 218.07 | -0.40% | INR 218.95 | INR 220.78 | INR 215.50 | 45.42K |
| 2026-06-09 | INR 218.95 | +1.87% | INR 216.00 | INR 221.32 | INR 215.00 | 55.80K |
| 2026-06-08 | INR 214.93 | -4.42% | INR 223.55 | INR 223.55 | INR 213.00 | 48.24K |
| 2026-06-05 | INR 224.88 | +0.39% | INR 224.00 | INR 226.78 | INR 222.13 | 40.17K |
| 2026-06-04 | INR 224.00 | -0.99% | INR 225.00 | INR 228.57 | INR 222.80 | 28.56K |
| 2026-06-03 | INR 226.25 | -0.79% | INR 224.65 | INR 228.93 | INR 221.21 | 52.62K |
| 2026-06-02 | INR 228.06 | +6.06% | INR 215.10 | INR 229.90 | INR 212.24 | 113.52K |
| 2026-06-01 | INR 215.02 | -3.80% | INR 223.70 | INR 225.00 | INR 214.00 | 130.20K |
| 2026-05-29 | INR 223.51 | -2.58% | INR 229.42 | INR 231.62 | INR 218.10 | 134.57K |
| 2026-05-28 | INR 229.42 | 0.00% | INR 229.42 | INR 229.42 | INR 229.42 | 0 |