Hawkins Cookers Limited (BOM:508486)
India · Delayed Price · Currency is INR 7,503.85
-114.15 (-1.50%)
At close: Jan 21, 2026
Hawkins Cookers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 8,127.90 | 8,127.90 | 8,050.30 | 8,113.35 | 8,113.35 | 0.75% | 378 |
| Dec 22, 2025 | 8,150.00 | 8,185.00 | 8,011.00 | 8,052.85 | 8,052.85 | -0.71% | 835 |
| Dec 19, 2025 | 8,198.95 | 8,198.95 | 8,031.00 | 8,110.65 | 8,110.65 | -0.16% | 505 |
| Dec 18, 2025 | 8,088.85 | 8,165.00 | 8,020.00 | 8,124.00 | 8,124.00 | 0.08% | 262 |
| Dec 17, 2025 | 8,151.80 | 8,199.55 | 8,009.60 | 8,117.50 | 8,117.50 | 0.08% | 1,040 |
| Dec 16, 2025 | 8,251.55 | 8,388.10 | 8,055.00 | 8,111.20 | 8,111.20 | -2.37% | 686 |
| Dec 15, 2025 | 8,100.00 | 8,389.85 | 8,100.00 | 8,308.10 | 8,308.10 | -2.66% | 1,375 |
| Dec 12, 2025 | 8,578.90 | 8,700.00 | 8,459.00 | 8,535.40 | 8,535.40 | -0.21% | 853 |
| Dec 11, 2025 | 8,289.95 | 8,600.00 | 8,035.70 | 8,553.30 | 8,553.30 | 4.43% | 1,733 |
| Dec 10, 2025 | 7,911.60 | 8,260.00 | 7,911.60 | 8,190.55 | 8,190.55 | 3.13% | 1,141 |
| Dec 9, 2025 | 7,958.05 | 8,026.60 | 7,858.30 | 7,941.65 | 7,941.65 | -0.22% | 992 |
| Dec 8, 2025 | 8,049.95 | 8,100.00 | 7,905.00 | 7,959.55 | 7,959.55 | -0.39% | 1,392 |
| 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 |