Hawkins Cookers Limited (BOM:508486)
India · Delayed Price · Currency is INR 7,990.70
+115.25 (1.46%)
At close: Dec 5, 2025
Hawkins Cookers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,960.70 | 8,014.80 | 7,801.50 | 7,990.70 | 7,990.70 | 1.46% | 1,407 |
| Dec 4, 2025 | 7,925.00 | 7,925.00 | 7,800.00 | 7,875.45 | 7,875.45 | 0.73% | 771 |
| Dec 3, 2025 | 8,026.05 | 8,096.90 | 7,770.00 | 7,818.65 | 7,818.65 | -2.57% | 2,155 |
| Dec 2, 2025 | 8,188.95 | 8,188.95 | 7,980.00 | 8,024.95 | 8,024.95 | 0.22% | 1,041 |
| Dec 1, 2025 | 8,088.00 | 8,390.00 | 7,985.00 | 8,007.25 | 8,007.25 | -2.00% | 2,146 |
| Nov 28, 2025 | 8,289.80 | 8,289.80 | 8,100.00 | 8,170.55 | 8,170.55 | 0.08% | 358 |
| Nov 27, 2025 | 8,169.95 | 8,188.85 | 8,050.00 | 8,163.65 | 8,163.65 | 1.11% | 309 |
| Nov 26, 2025 | 8,195.55 | 8,195.55 | 8,040.70 | 8,074.10 | 8,074.10 | -0.83% | 555 |
| Nov 25, 2025 | 8,125.20 | 8,224.35 | 8,000.00 | 8,141.30 | 8,141.30 | -1.01% | 1,060 |
| Nov 24, 2025 | 8,101.55 | 8,239.95 | 8,040.00 | 8,224.40 | 8,224.40 | 0.65% | 373 |
| Nov 21, 2025 | 8,098.90 | 8,239.95 | 7,960.10 | 8,171.40 | 8,171.40 | 2.13% | 876 |
| Nov 20, 2025 | 7,990.00 | 8,098.90 | 7,980.00 | 8,001.35 | 8,001.35 | 0.02% | 7,821 |
| Nov 19, 2025 | 8,336.30 | 8,336.30 | 7,961.00 | 8,000.05 | 8,000.05 | -4.03% | 3,737 |
| Nov 18, 2025 | 8,303.00 | 8,497.55 | 8,255.00 | 8,336.35 | 8,336.35 | 0.09% | 703 |
| Nov 17, 2025 | 8,689.95 | 8,689.95 | 8,251.00 | 8,328.70 | 8,328.70 | -0.59% | 684 |
| Nov 14, 2025 | 8,480.05 | 8,597.60 | 8,350.00 | 8,377.80 | 8,377.80 | -1.12% | 553 |
| Nov 13, 2025 | 8,599.95 | 8,669.40 | 8,455.00 | 8,472.95 | 8,472.95 | -1.21% | 661 |
| Nov 12, 2025 | 8,526.15 | 8,738.50 | 8,526.15 | 8,576.80 | 8,576.80 | -0.13% | 517 |
| Nov 11, 2025 | 8,610.00 | 8,639.75 | 8,530.00 | 8,588.05 | 8,588.05 | -0.38% | 5,379 |
| Nov 10, 2025 | 8,600.00 | 8,739.90 | 8,522.15 | 8,620.65 | 8,620.65 | 0.02% | 638 |
| Nov 7, 2025 | 8,655.00 | 8,700.00 | 8,500.05 | 8,618.85 | 8,618.85 | -0.58% | 720 |
| Nov 6, 2025 | 8,700.05 | 8,799.95 | 8,551.00 | 8,669.00 | 8,669.00 | -1.89% | 1,180 |
| Nov 4, 2025 | 8,998.95 | 8,998.95 | 8,550.00 | 8,835.85 | 8,835.85 | -1.11% | 1,935 |
| Nov 3, 2025 | 8,849.85 | 8,950.00 | 8,797.00 | 8,934.65 | 8,934.65 | 1.59% | 476 |
| Oct 31, 2025 | 8,849.95 | 8,850.00 | 8,740.00 | 8,795.20 | 8,795.20 | -0.46% | 240 |
| Oct 30, 2025 | 8,862.05 | 8,918.65 | 8,761.25 | 8,836.10 | 8,836.10 | -0.24% | 1,187 |
| Oct 29, 2025 | 8,977.00 | 8,995.35 | 8,810.15 | 8,857.00 | 8,857.00 | -1.34% | 6,828 |
| Oct 28, 2025 | 8,799.00 | 8,999.00 | 8,700.05 | 8,977.65 | 8,977.65 | 2.67% | 939 |
| Oct 27, 2025 | 8,774.90 | 8,799.00 | 8,650.00 | 8,744.45 | 8,744.45 | 0.28% | 695 |
| Oct 24, 2025 | 8,699.95 | 8,760.05 | 8,685.05 | 8,720.40 | 8,720.40 | 0.23% | 324 |
| Oct 23, 2025 | 8,650.00 | 8,759.45 | 8,650.00 | 8,700.05 | 8,700.05 | 0.38% | 627 |
| Oct 21, 2025 | 8,686.60 | 8,897.95 | 8,578.00 | 8,667.10 | 8,667.10 | -0.22% | 533 |
| Oct 20, 2025 | 8,639.05 | 8,798.40 | 8,550.10 | 8,686.60 | 8,686.60 | -0.28% | 416 |
| Oct 17, 2025 | 8,681.05 | 8,749.25 | 8,670.00 | 8,711.00 | 8,711.00 | -0.12% | 473 |
| Oct 16, 2025 | 8,748.90 | 8,798.55 | 8,652.00 | 8,721.60 | 8,721.60 | 0.01% | 329 |
| Oct 15, 2025 | 8,590.05 | 8,745.00 | 8,590.05 | 8,720.40 | 8,720.40 | 0.96% | 619 |
| Oct 14, 2025 | 8,640.00 | 8,678.95 | 8,562.50 | 8,637.70 | 8,637.70 | -0.17% | 715 |
| Oct 13, 2025 | 8,597.45 | 8,747.95 | 8,597.45 | 8,652.45 | 8,652.45 | 0.64% | 663 |
| Oct 10, 2025 | 8,662.00 | 8,693.75 | 8,550.00 | 8,597.45 | 8,597.45 | -0.50% | 727 |
| Oct 9, 2025 | 8,684.00 | 8,745.95 | 8,600.00 | 8,640.90 | 8,640.90 | -0.42% | 456 |
| Oct 8, 2025 | 8,872.45 | 8,872.45 | 8,608.60 | 8,677.35 | 8,677.35 | -1.61% | 1,414 |
| Oct 7, 2025 | 8,813.80 | 8,859.95 | 8,756.25 | 8,818.95 | 8,818.95 | 0.06% | 691 |
| Oct 6, 2025 | 8,824.95 | 8,895.00 | 8,755.15 | 8,813.80 | 8,813.80 | 0.47% | 290 |
| Oct 3, 2025 | 8,784.00 | 8,849.60 | 8,720.05 | 8,772.55 | 8,772.55 | -0.11% | 316 |
| Oct 1, 2025 | 8,789.75 | 8,854.95 | 8,718.30 | 8,782.10 | 8,782.10 | 0.75% | 914 |
| Sep 30, 2025 | 8,751.60 | 8,890.05 | 8,620.05 | 8,716.35 | 8,716.35 | -1.21% | 1,016 |
| Sep 29, 2025 | 8,770.95 | 8,900.00 | 8,700.00 | 8,823.35 | 8,823.35 | 0.58% | 665 |
| Sep 26, 2025 | 8,848.00 | 8,899.55 | 8,671.00 | 8,772.75 | 8,772.75 | -0.84% | 730 |
| Sep 25, 2025 | 8,902.50 | 8,902.50 | 8,760.00 | 8,847.15 | 8,847.15 | 0.18% | 311 |
| Sep 24, 2025 | 8,955.50 | 8,955.55 | 8,794.40 | 8,831.05 | 8,831.05 | -1.39% | 710 |