Honasa Consumer Limited HONASA
NSE · India · Retail Trade
INR 427.90-3.45 (-0.80%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 427.90 | -0.80% | INR 427.35 | INR 431.00 | INR 413.85 | 1.94M |
| 2026-09-30 | INR 431.35 | -2.33% | INR 441.65 | INR 447.05 | INR 426.05 | 1.59M |
| 2026-09-29 | INR 441.65 | -5.24% | INR 454.00 | INR 457.05 | INR 439.30 | 20.80M |
| 2026-09-28 | INR 466.05 | +0.12% | INR 475.95 | INR 480.95 | INR 462.60 | 1.53M |
| 2026-09-25 | INR 465.50 | -1.58% | INR 474.95 | INR 478.75 | INR 462.10 | 437.41K |
| 2026-09-24 | INR 472.95 | -2.46% | INR 483.60 | INR 492.00 | INR 470.10 | 677.53K |
| 2026-09-23 | INR 484.90 | +2.38% | INR 476.00 | INR 488.00 | INR 474.00 | 712.92K |
| 2026-09-22 | INR 473.65 | +0.01% | INR 474.00 | INR 476.60 | INR 472.00 | 463.68K |
| 2026-09-21 | INR 473.60 | -1.24% | INR 471.55 | INR 476.50 | INR 465.55 | 510.82K |
| 2026-09-18 | INR 479.55 | +4.23% | INR 458.10 | INR 481.50 | INR 458.10 | 1.07M |
| 2026-09-17 | INR 460.10 | -1.96% | INR 471.80 | INR 471.80 | INR 458.10 | 530.59K |
| 2026-09-16 | INR 469.30 | +2.64% | INR 457.00 | INR 472.00 | INR 449.35 | 736.64K |
| 2026-09-15 | INR 457.25 | -2.95% | INR 471.15 | INR 476.20 | INR 455.15 | 707.82K |
| 2026-09-11 | INR 471.15 | -0.95% | INR 472.00 | INR 478.15 | INR 470.00 | 680.36K |
| 2026-09-10 | INR 475.65 | +0.98% | INR 471.00 | INR 483.90 | INR 469.65 | 657.00K |
| 2026-09-09 | INR 471.05 | -1.05% | INR 475.00 | INR 480.55 | INR 466.20 | 683.21K |
| 2026-09-08 | INR 476.05 | +1.52% | INR 468.95 | INR 483.00 | INR 468.95 | 1.01M |
| 2026-09-07 | INR 468.90 | -0.46% | INR 470.00 | INR 474.90 | INR 464.00 | 703.60K |
| 2026-09-04 | INR 471.05 | -1.26% | INR 480.25 | INR 492.60 | INR 468.80 | 996.55K |
| 2026-09-03 | INR 477.05 | +1.51% | INR 471.70 | INR 480.25 | INR 468.35 | 649.48K |
| 2026-09-02 | INR 469.95 | -0.75% | INR 472.50 | INR 481.50 | INR 464.60 | 966.60K |
| 2026-09-01 | INR 473.50 | -1.54% | INR 483.35 | INR 485.90 | INR 469.05 | 800.87K |
| 2026-08-31 | INR 480.90 | +2.18% | INR 468.00 | INR 488.95 | INR 466.25 | 1.50M |
| 2026-08-28 | INR 470.65 | -2.93% | INR 483.80 | INR 483.80 | INR 467.20 | 684.02K |
| 2026-08-27 | INR 484.85 | +1.97% | INR 476.80 | INR 491.75 | INR 476.75 | 1.17M |
| 2026-08-26 | INR 475.50 | -2.06% | INR 486.85 | INR 489.00 | INR 474.00 | 552.64K |
| 2026-08-25 | INR 485.50 | -1.08% | INR 487.80 | INR 491.20 | INR 483.15 | 427.59K |
| 2026-08-24 | INR 490.80 | +1.85% | INR 479.50 | INR 493.00 | INR 478.90 | 673.47K |
| 2026-08-21 | INR 481.90 | -0.39% | INR 484.30 | INR 493.50 | INR 479.10 | 1.12M |
| 2026-08-20 | INR 483.80 | +1.51% | INR 479.00 | INR 486.30 | INR 473.65 | 851.60K |
| 2026-08-19 | INR 476.60 | +0.42% | INR 477.00 | INR 479.95 | INR 471.05 | 736.46K |
| 2026-08-18 | INR 474.60 | -1.46% | INR 480.00 | INR 485.70 | INR 470.05 | 1.91M |
| 2026-08-17 | INR 481.65 | -4.21% | INR 507.00 | INR 509.80 | INR 476.90 | 2.57M |
| 2026-08-14 | INR 502.80 | +4.87% | INR 495.40 | INR 509.80 | INR 486.60 | 22.43M |
| 2026-08-13 | INR 479.45 | +2.58% | INR 472.00 | INR 487.00 | INR 468.65 | 2.52M |
| 2026-08-12 | INR 467.40 | +0.02% | INR 467.45 | INR 477.00 | INR 461.30 | 987.01K |
| 2026-08-11 | INR 467.30 | -2.05% | INR 480.25 | INR 481.55 | INR 465.00 | 838.78K |
| 2026-08-10 | INR 477.10 | -0.10% | INR 477.10 | INR 486.80 | INR 473.35 | 742.99K |
| 2026-08-07 | INR 477.60 | +2.57% | INR 467.80 | INR 480.00 | INR 465.45 | 982.06K |
| 2026-08-06 | INR 465.65 | +1.31% | INR 462.80 | INR 469.00 | INR 459.85 | 628.71K |
| 2026-08-05 | INR 459.65 | +0.05% | INR 460.00 | INR 463.95 | INR 455.95 | 545.03K |
| 2026-08-04 | INR 459.40 | +0.26% | INR 459.95 | INR 469.50 | INR 453.75 | 1.09M |
| 2026-08-03 | INR 458.20 | +1.92% | INR 447.25 | INR 461.80 | INR 437.30 | 725.34K |
| 2026-07-31 | INR 449.55 | +0.81% | INR 448.00 | INR 457.85 | INR 446.20 | 681.44K |
| 2026-07-30 | INR 445.95 | -0.76% | INR 448.15 | INR 452.30 | INR 442.60 | 654.19K |
| 2026-07-29 | INR 449.35 | -0.61% | INR 454.00 | INR 460.60 | INR 446.40 | 1.01M |
| 2026-07-28 | INR 452.10 | -0.14% | INR 452.75 | INR 458.35 | INR 443.10 | 694.60K |
| 2026-07-27 | INR 452.75 | +0.93% | INR 451.95 | INR 460.70 | INR 447.20 | 1.13M |
| 2026-07-24 | INR 448.60 | +0.71% | INR 444.55 | INR 456.05 | INR 444.50 | 579.03K |
| 2026-07-23 | INR 445.45 | -2.45% | INR 455.15 | INR 456.55 | INR 442.20 | 383.62K |
| 2026-07-22 | INR 456.65 | +1.23% | INR 453.10 | INR 460.80 | INR 451.35 | 667.17K |
| 2026-07-21 | INR 451.10 | -1.41% | INR 457.85 | INR 467.00 | INR 443.90 | 1.27M |
| 2026-07-20 | INR 457.55 | -2.01% | INR 465.45 | INR 475.00 | INR 450.55 | 1.01M |
| 2026-07-17 | INR 466.95 | -0.67% | INR 471.90 | INR 472.50 | INR 461.15 | 522.99K |
| 2026-07-16 | INR 470.10 | -0.14% | INR 470.75 | INR 480.95 | INR 468.10 | 462.41K |
| 2026-07-15 | INR 470.75 | -0.77% | INR 474.40 | INR 480.00 | INR 468.65 | 635.04K |
| 2026-07-14 | INR 474.40 | +0.46% | INR 470.75 | INR 491.35 | INR 470.75 | 1.54M |
| 2026-07-13 | INR 472.25 | +0.03% | INR 468.85 | INR 478.50 | INR 461.00 | 672.98K |
| 2026-07-10 | INR 472.10 | +0.11% | INR 475.00 | INR 475.00 | INR 466.00 | 1.07M |
| 2026-07-09 | INR 471.60 | +0.86% | INR 474.95 | INR 478.80 | INR 460.50 | 1.48M |
| 2026-07-08 | INR 467.60 | +0.59% | INR 467.00 | INR 475.30 | INR 462.25 | 1.36M |
| 2026-07-07 | INR 464.85 | -0.86% | INR 468.25 | INR 472.70 | INR 462.50 | 771.01K |
| 2026-07-06 | INR 468.90 | +1.55% | INR 460.25 | INR 477.00 | INR 458.80 | 1.64M |
| 2026-07-03 | INR 461.75 | -1.65% | INR 469.95 | INR 469.95 | INR 457.55 | 1.22M |
| 2026-07-02 | INR 469.50 | +0.64% | INR 468.00 | INR 472.40 | INR 464.00 | 954.69K |
| 2026-07-01 | INR 466.50 | +1.88% | INR 455.60 | INR 473.35 | INR 455.60 | 1.88M |
| 2026-06-30 | INR 457.90 | +2.56% | INR 444.45 | INR 464.70 | INR 440.10 | 3.80M |
| 2026-06-29 | INR 446.45 | +6.88% | INR 420.30 | INR 449.00 | INR 416.20 | 6.84M |
| 2026-06-26 | INR 417.70 | 0.00% | INR 417.70 | INR 417.70 | INR 417.70 | 0 |
| 2026-06-25 | INR 417.70 | +0.42% | INR 420.40 | INR 435.15 | INR 415.55 | 7.67M |
| 2026-06-24 | INR 415.95 | -0.94% | INR 429.05 | INR 430.40 | INR 402.30 | 4.02M |
| 2026-06-23 | INR 419.90 | +0.97% | INR 415.85 | INR 421.80 | INR 412.75 | 765.76K |
| 2026-06-22 | INR 415.85 | -0.37% | INR 415.90 | INR 421.00 | INR 412.00 | 626.66K |
| 2026-06-19 | INR 417.40 | +2.68% | INR 406.50 | INR 419.70 | INR 403.00 | 837.80K |
| 2026-06-18 | INR 406.50 | +1.26% | INR 404.65 | INR 408.35 | INR 399.50 | 1.01M |
| 2026-06-17 | INR 401.45 | +0.26% | INR 400.10 | INR 405.35 | INR 398.20 | 667.35K |
| 2026-06-16 | INR 400.40 | -1.66% | INR 410.00 | INR 414.70 | INR 398.30 | 854.75K |
| 2026-06-15 | INR 407.15 | -1.57% | INR 417.75 | INR 419.60 | INR 405.80 | 984.00K |
| 2026-06-12 | INR 413.65 | -0.96% | INR 425.10 | INR 426.60 | INR 411.70 | 1.77M |
| 2026-06-11 | INR 417.65 | +0.74% | INR 431.25 | INR 438.35 | INR 412.55 | 11.81M |
| 2026-06-10 | INR 414.60 | +1.63% | INR 412.00 | INR 419.90 | INR 407.65 | 734.24K |
| 2026-06-09 | INR 407.95 | -1.68% | INR 415.20 | INR 420.00 | INR 404.45 | 2.10M |
| 2026-06-08 | INR 414.90 | -0.29% | INR 410.05 | INR 421.65 | INR 407.60 | 555.84K |
| 2026-06-05 | INR 416.10 | -0.23% | INR 418.20 | INR 422.40 | INR 411.35 | 733.18K |
| 2026-06-04 | INR 417.05 | +3.72% | INR 402.60 | INR 419.25 | INR 400.30 | 2.35M |
| 2026-06-03 | INR 402.10 | -1.22% | INR 402.05 | INR 409.00 | INR 399.35 | 715.54K |
| 2026-06-02 | INR 407.05 | +1.04% | INR 400.85 | INR 409.25 | INR 396.10 | 899.49K |
| 2026-06-01 | INR 402.85 | -0.87% | INR 409.35 | INR 415.45 | INR 396.85 | 1.06M |
| 2026-05-29 | INR 406.40 | -3.23% | INR 412.10 | INR 424.90 | INR 403.20 | 1.39M |
| 2026-05-28 | INR 419.95 | 0.00% | INR 419.95 | INR 419.95 | INR 419.95 | 0 |