Hawkins Cookers Limited (BOM:508486)
India · Delayed Price · Currency is INR 7,161.35
-56.60 (-0.78%)
At close: Mar 6, 2026
Hawkins Cookers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 7,750.05 | 7,947.80 | 7,710.00 | 7,712.80 | 7,712.80 | -0.48% | 386 |
| Jan 12, 2026 | 7,830.00 | 7,894.70 | 7,715.00 | 7,749.65 | 7,749.65 | -0.96% | 817 |
| Jan 9, 2026 | 7,905.00 | 7,934.85 | 7,799.00 | 7,824.90 | 7,824.90 | -1.08% | 589 |
| Jan 8, 2026 | 8,023.90 | 8,023.95 | 7,876.00 | 7,910.60 | 7,910.60 | -0.42% | 754 |
| Jan 7, 2026 | 7,881.00 | 7,969.95 | 7,870.05 | 7,944.00 | 7,944.00 | 0.79% | 847 |
| Jan 6, 2026 | 7,820.00 | 7,914.90 | 7,820.00 | 7,881.50 | 7,881.50 | 0.15% | 2,598 |
| Jan 5, 2026 | 8,139.50 | 8,139.50 | 7,851.00 | 7,869.40 | 7,869.40 | -2.84% | 3,827 |
| Jan 2, 2026 | 8,162.00 | 8,198.85 | 8,090.05 | 8,099.60 | 8,099.60 | -0.78% | 3,041 |
| Jan 1, 2026 | 8,164.90 | 8,299.00 | 8,100.00 | 8,163.60 | 8,163.60 | 0.75% | 1,395 |
| Dec 31, 2025 | 8,249.85 | 8,249.85 | 8,010.10 | 8,103.15 | 8,103.15 | 0.38% | 2,203 |
| Dec 30, 2025 | 8,269.95 | 8,270.00 | 8,031.00 | 8,072.65 | 8,072.65 | -2.26% | 2,633 |
| Dec 29, 2025 | 8,499.90 | 8,499.90 | 8,191.00 | 8,259.65 | 8,259.65 | -1.02% | 2,150 |
| Dec 26, 2025 | 8,175.95 | 8,400.00 | 8,119.95 | 8,344.40 | 8,344.40 | 2.36% | 1,016 |
| Dec 24, 2025 | 8,013.40 | 8,176.40 | 8,007.60 | 8,152.10 | 8,152.10 | 0.48% | 587 |