Hawkins Cookers Limited (BOM:508486)
India · Delayed Price · Currency is INR 8,958.30
-77.45 (-0.86%)
At close: Aug 1, 2025
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,000.05 | 9,199.90 | 8,920.00 | 8,958.30 | 8,958.30 | -0.86% | 964 |
| Jul 31, 2025 | 9,006.00 | 9,170.05 | 8,999.95 | 9,035.75 | 9,035.75 | -1.95% | 1,298 |
| Jul 30, 2025 | 9,375.05 | 9,375.05 | 9,185.00 | 9,215.40 | 9,215.40 | -1.69% | 1,005 |
| Jul 29, 2025 | 9,400.05 | 9,498.00 | 9,205.85 | 9,373.80 | 9,243.80 | 0.66% | 1,335 |
| Jul 28, 2025 | 9,495.00 | 9,500.05 | 9,201.00 | 9,312.15 | 9,183.01 | -0.93% | 983 |
| Jul 25, 2025 | 9,573.85 | 9,573.85 | 9,350.95 | 9,399.75 | 9,269.39 | -0.51% | 634 |
| Jul 24, 2025 | 9,515.25 | 9,597.75 | 9,420.05 | 9,448.35 | 9,317.32 | -0.70% | 546 |
| Jul 23, 2025 | 9,574.60 | 9,574.60 | 9,377.00 | 9,515.25 | 9,383.29 | -0.29% | 641 |
| Jul 22, 2025 | 9,502.55 | 9,669.95 | 9,502.55 | 9,543.20 | 9,410.85 | 0.01% | 626 |
| Jul 21, 2025 | 9,632.00 | 9,632.00 | 9,502.00 | 9,542.60 | 9,410.26 | -1.05% | 875 |
| Jul 18, 2025 | 9,788.80 | 9,788.80 | 9,600.00 | 9,644.00 | 9,510.25 | -0.44% | 400 |
| Jul 17, 2025 | 9,869.95 | 9,869.95 | 9,623.85 | 9,686.30 | 9,551.97 | 0.02% | 687 |
| Jul 16, 2025 | 9,749.85 | 9,800.00 | 9,600.00 | 9,683.95 | 9,549.65 | -0.02% | 1,189 |
| Jul 15, 2025 | 9,769.80 | 9,900.00 | 9,502.05 | 9,685.95 | 9,551.62 | 0.76% | 1,571 |
| Jul 14, 2025 | 9,325.00 | 9,755.00 | 9,325.00 | 9,612.50 | 9,479.19 | 3.29% | 2,670 |
| Jul 11, 2025 | 9,050.00 | 9,413.00 | 9,050.00 | 9,306.45 | 9,177.38 | 0.96% | 1,696 |
| Jul 10, 2025 | 9,249.00 | 9,350.00 | 9,151.45 | 9,218.35 | 9,090.51 | 0.35% | 1,460 |
| Jul 9, 2025 | 9,141.00 | 9,250.00 | 9,110.50 | 9,186.35 | 9,058.95 | -0.48% | 964 |
| Jul 8, 2025 | 9,200.05 | 9,330.40 | 9,200.05 | 9,230.40 | 9,102.39 | -0.03% | 1,015 |
| Jul 7, 2025 | 8,925.00 | 9,355.05 | 8,913.10 | 9,232.85 | 9,104.81 | 5.68% | 3,952 |
| Jul 4, 2025 | 8,519.95 | 8,740.00 | 8,463.15 | 8,736.30 | 8,615.14 | 2.39% | 668 |
| Jul 3, 2025 | 8,425.00 | 8,590.00 | 8,425.00 | 8,532.75 | 8,414.41 | 1.43% | 598 |
| Jul 2, 2025 | 8,534.55 | 8,534.55 | 8,332.45 | 8,412.85 | 8,296.18 | -0.45% | 431 |
| Jul 1, 2025 | 8,323.80 | 8,499.95 | 8,200.00 | 8,451.25 | 8,334.04 | -0.37% | 686 |
| Jun 30, 2025 | 8,164.95 | 8,510.00 | 8,054.40 | 8,482.85 | 8,365.21 | 4.30% | 2,000 |
| Jun 27, 2025 | 8,058.00 | 8,154.95 | 8,021.50 | 8,132.80 | 8,020.01 | 0.21% | 763 |
| Jun 26, 2025 | 8,024.95 | 8,154.95 | 8,000.00 | 8,115.60 | 8,003.05 | 0.58% | 682 |
| Jun 25, 2025 | 8,006.35 | 8,100.00 | 7,950.00 | 8,068.80 | 7,956.90 | -0.07% | 930 |
| Jun 24, 2025 | 8,031.85 | 8,109.00 | 7,882.10 | 8,074.30 | 7,962.32 | 0.53% | 2,468 |
| Jun 23, 2025 | 7,985.00 | 8,050.00 | 7,850.00 | 8,031.85 | 7,920.46 | 0.91% | 1,827 |
| Jun 20, 2025 | 7,862.00 | 7,973.00 | 7,821.30 | 7,959.15 | 7,848.77 | 1.27% | 1,156 |
| Jun 19, 2025 | 7,890.00 | 7,890.00 | 7,791.00 | 7,859.60 | 7,750.60 | 0.76% | 2,327 |
| Jun 18, 2025 | 7,781.30 | 7,850.00 | 7,781.30 | 7,800.20 | 7,692.02 | -0.31% | 1,137 |
| Jun 17, 2025 | 7,841.45 | 7,910.55 | 7,778.05 | 7,824.25 | 7,715.74 | -0.65% | 1,179 |
| Jun 16, 2025 | 7,723.50 | 7,975.00 | 7,723.50 | 7,875.15 | 7,765.93 | 0.11% | 1,184 |
| Jun 13, 2025 | 7,801.85 | 8,040.00 | 7,720.70 | 7,866.80 | 7,757.70 | -0.46% | 2,303 |
| Jun 12, 2025 | 7,890.05 | 7,989.95 | 7,800.00 | 7,903.15 | 7,793.55 | 0.17% | 538 |
| Jun 11, 2025 | 7,998.50 | 8,000.00 | 7,850.50 | 7,889.50 | 7,780.09 | -0.83% | 822 |
| Jun 10, 2025 | 7,962.95 | 8,000.00 | 7,862.25 | 7,955.20 | 7,844.87 | 0.40% | 330 |
| Jun 9, 2025 | 7,780.00 | 7,964.95 | 7,780.00 | 7,923.15 | 7,813.27 | 1.18% | 1,006 |
| Jun 6, 2025 | 7,835.05 | 7,899.30 | 7,800.00 | 7,830.40 | 7,721.81 | -0.02% | 541 |
| Jun 5, 2025 | 7,838.00 | 7,850.00 | 7,799.95 | 7,832.35 | 7,723.73 | -0.08% | 2,001 |
| Jun 4, 2025 | 7,867.10 | 7,949.95 | 7,680.05 | 7,838.50 | 7,729.79 | -0.28% | 2,935 |
| Jun 3, 2025 | 7,800.35 | 7,939.95 | 7,770.50 | 7,860.60 | 7,751.59 | -0.06% | 3,669 |
| Jun 2, 2025 | 7,920.05 | 7,959.65 | 7,700.05 | 7,865.15 | 7,756.07 | -0.64% | 1,019 |
| May 30, 2025 | 7,921.35 | 7,999.95 | 7,849.75 | 7,916.15 | 7,806.37 | -0.40% | 767 |
| May 29, 2025 | 7,980.05 | 8,040.00 | 7,910.00 | 7,947.85 | 7,837.63 | 0.14% | 335 |
| May 28, 2025 | 7,901.20 | 8,149.00 | 7,850.05 | 7,937.05 | 7,826.98 | -0.33% | 3,261 |
| May 27, 2025 | 7,974.15 | 7,997.15 | 7,900.30 | 7,963.60 | 7,853.16 | 0.37% | 508 |
| May 26, 2025 | 7,999.80 | 7,999.80 | 7,851.05 | 7,934.50 | 7,824.46 | -0.33% | 723 |