Hawkins Cookers Limited (BOM:508486)
India · Delayed Price · Currency is INR 7,598.10
+32.60 (0.43%)
At close: Mar 27, 2026
Hawkins Cookers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7,769.00 | 7,769.00 | 7,522.20 | 7,598.10 | 7,598.10 | 0.43% | 1,841 |
| Mar 25, 2026 | 7,444.00 | 7,575.00 | 7,444.00 | 7,565.50 | 7,565.50 | 0.24% | 1,187 |
| Mar 24, 2026 | 7,494.00 | 7,595.00 | 7,402.00 | 7,547.10 | 7,547.10 | 1.29% | 953 |
| Mar 23, 2026 | 7,480.50 | 7,739.95 | 7,302.00 | 7,451.20 | 7,451.20 | -0.96% | 1,057 |
| Mar 20, 2026 | 7,554.25 | 7,554.25 | 7,421.60 | 7,523.05 | 7,523.05 | -0.41% | 559 |
| Mar 19, 2026 | 7,438.95 | 7,679.90 | 7,360.40 | 7,554.25 | 7,554.25 | 2.34% | 2,427 |
| Mar 18, 2026 | 7,490.00 | 7,500.00 | 7,355.00 | 7,381.25 | 7,381.25 | -1.45% | 1,539 |
| Mar 17, 2026 | 7,600.00 | 7,600.05 | 7,312.30 | 7,489.65 | 7,489.65 | 0.52% | 524 |
| Mar 16, 2026 | 7,488.70 | 7,700.00 | 7,425.05 | 7,450.65 | 7,450.65 | -0.51% | 1,131 |
| Mar 13, 2026 | 7,485.00 | 7,520.00 | 7,410.00 | 7,488.65 | 7,488.65 | 0.21% | 759 |
| Mar 12, 2026 | 7,501.50 | 7,544.00 | 7,410.00 | 7,472.85 | 7,472.85 | -0.90% | 8,484 |
| Mar 11, 2026 | 7,599.95 | 7,785.00 | 7,312.00 | 7,540.80 | 7,540.80 | 0.78% | 2,926 |
| Mar 10, 2026 | 7,240.00 | 7,539.90 | 7,157.70 | 7,482.80 | 7,482.80 | 4.23% | 813 |
| Mar 9, 2026 | 7,101.50 | 7,197.00 | 7,041.00 | 7,179.20 | 7,179.20 | 0.25% | 747 |
| Mar 6, 2026 | 7,210.05 | 7,228.95 | 7,100.00 | 7,161.35 | 7,161.35 | -0.78% | 449 |
| Mar 5, 2026 | 7,175.00 | 7,275.00 | 7,175.00 | 7,217.95 | 7,217.95 | 0.10% | 300 |
| Mar 4, 2026 | 7,249.55 | 7,275.00 | 7,151.00 | 7,210.85 | 7,210.85 | -0.64% | 788 |
| Mar 2, 2026 | 7,040.15 | 7,339.95 | 7,040.15 | 7,257.60 | 7,257.60 | -1.24% | 903 |
| Feb 27, 2026 | 7,268.25 | 7,399.00 | 7,212.00 | 7,348.50 | 7,348.50 | 1.10% | 571 |
| Feb 26, 2026 | 7,200.00 | 7,300.05 | 7,200.00 | 7,268.20 | 7,268.20 | 0.99% | 743 |
| Feb 25, 2026 | 7,285.00 | 7,300.00 | 7,151.00 | 7,197.10 | 7,197.10 | -0.75% | 1,307 |
| Feb 24, 2026 | 7,290.00 | 7,350.05 | 7,171.05 | 7,251.35 | 7,251.35 | 0.65% | 1,034 |
| Feb 23, 2026 | 7,379.95 | 7,379.95 | 7,160.55 | 7,204.30 | 7,204.30 | -1.52% | 796 |
| Feb 20, 2026 | 7,025.85 | 7,399.00 | 7,025.85 | 7,315.50 | 7,315.50 | 1.61% | 3,139 |
| Feb 19, 2026 | 7,275.85 | 7,286.40 | 7,125.00 | 7,199.85 | 7,199.85 | -1.04% | 35,011 |
| Feb 18, 2026 | 7,301.00 | 7,310.00 | 7,210.10 | 7,275.35 | 7,275.35 | -0.44% | 1,135 |
| Feb 17, 2026 | 7,376.30 | 7,439.00 | 7,280.10 | 7,307.40 | 7,307.40 | -0.93% | 932 |
| Feb 16, 2026 | 7,438.00 | 7,438.00 | 7,313.30 | 7,376.30 | 7,376.30 | 0.08% | 603 |
| Feb 13, 2026 | 7,589.80 | 7,706.60 | 7,308.00 | 7,370.10 | 7,370.10 | -1.90% | 1,455 |
| Feb 12, 2026 | 7,598.85 | 7,598.85 | 7,480.00 | 7,512.70 | 7,512.70 | 0.27% | 703 |
| Feb 11, 2026 | 7,499.00 | 7,600.00 | 7,470.00 | 7,492.40 | 7,492.40 | 0.31% | 589 |
| Feb 10, 2026 | 7,588.90 | 7,588.90 | 7,452.50 | 7,469.55 | 7,469.55 | -0.86% | 1,188 |
| Feb 9, 2026 | 7,684.90 | 7,684.90 | 7,470.00 | 7,534.20 | 7,534.20 | 0.09% | 581 |
| Feb 6, 2026 | 7,515.05 | 7,580.00 | 7,363.30 | 7,527.80 | 7,527.80 | 0.37% | 414 |
| Feb 5, 2026 | 7,595.35 | 7,595.35 | 7,352.00 | 7,500.00 | 7,500.00 | -0.76% | 563 |
| Feb 4, 2026 | 7,779.90 | 7,779.90 | 7,510.10 | 7,557.60 | 7,557.60 | -0.15% | 692 |
| Feb 3, 2026 | 7,600.00 | 7,648.75 | 7,525.65 | 7,569.05 | 7,569.05 | 0.90% | 996 |
| Feb 2, 2026 | 7,599.00 | 7,599.00 | 7,353.05 | 7,501.55 | 7,501.55 | 0.08% | 1,141 |
| Feb 1, 2026 | 7,649.90 | 7,649.90 | 7,454.00 | 7,495.60 | 7,495.60 | -0.34% | 666 |
| Jan 30, 2026 | 7,600.10 | 7,725.00 | 7,430.10 | 7,521.00 | 7,521.00 | -2.47% | 4,764 |
| Jan 29, 2026 | 7,969.65 | 7,969.65 | 7,630.00 | 7,711.80 | 7,711.80 | -2.19% | 2,957 |
| Jan 28, 2026 | 7,611.00 | 8,250.00 | 7,499.95 | 7,884.60 | 7,884.60 | 2.76% | 4,485 |
| Jan 27, 2026 | 7,697.20 | 7,700.00 | 7,512.20 | 7,672.80 | 7,672.80 | 0.68% | 750 |
| Jan 23, 2026 | 7,800.00 | 7,800.00 | 7,595.00 | 7,621.05 | 7,621.05 | 0.02% | 321 |
| Jan 22, 2026 | 7,600.05 | 7,670.00 | 7,503.10 | 7,619.60 | 7,619.60 | 1.54% | 301 |
| Jan 21, 2026 | 7,605.00 | 7,680.75 | 7,480.00 | 7,503.85 | 7,503.85 | -1.50% | 845 |
| Jan 20, 2026 | 7,762.05 | 7,799.95 | 7,600.00 | 7,618.00 | 7,618.00 | -1.86% | 564 |
| Jan 19, 2026 | 7,849.90 | 7,875.00 | 7,554.00 | 7,762.05 | 7,762.05 | 0.16% | 1,006 |
| Jan 16, 2026 | 7,825.00 | 7,899.00 | 7,711.00 | 7,749.60 | 7,749.60 | -0.95% | 610 |
| Jan 14, 2026 | 7,711.05 | 7,849.45 | 7,701.00 | 7,823.95 | 7,823.95 | 1.44% | 388 |