Hawkins Cookers Limited (BOM:508486)
India · Delayed Price · Currency is INR 7,510.40
-114.45 (-1.50%)
At close: Oct 23, 2026
Hawkins Cookers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7,572.10 | 7,572.10 | 7,368.10 | 7,510.40 | 7,510.40 | -1.50% | 247 |
| Oct 22, 2026 | 7,722.90 | 7,722.90 | 7,600.00 | 7,624.85 | 7,624.85 | -1.17% | 23 |
| Oct 21, 2026 | 7,800.00 | 7,837.00 | 7,650.00 | 7,715.40 | 7,715.40 | -1.54% | 134 |
| Oct 19, 2026 | 7,857.00 | 7,900.00 | 7,780.50 | 7,836.15 | 7,836.15 | -0.26% | 63 |
| Oct 16, 2026 | 7,867.95 | 7,980.00 | 7,773.60 | 7,856.80 | 7,856.80 | -0.42% | 20 |
| Oct 15, 2026 | 7,912.50 | 7,915.20 | 7,808.70 | 7,889.75 | 7,889.75 | -0.42% | 177 |
| Oct 14, 2026 | 7,910.70 | 7,985.15 | 7,862.15 | 7,923.35 | 7,923.35 | 0.16% | 55 |
| Oct 13, 2026 | 8,085.00 | 8,097.35 | 7,900.00 | 7,910.70 | 7,910.70 | -1.46% | 76 |
| Oct 12, 2026 | 8,052.05 | 8,079.80 | 7,935.50 | 8,028.10 | 8,028.10 | 0.61% | 128 |
| Oct 9, 2026 | 7,947.50 | 8,019.45 | 7,944.55 | 7,979.40 | 7,979.40 | 0.41% | 22 |
| Oct 8, 2026 | 7,915.05 | 8,001.00 | 7,847.15 | 7,946.60 | 7,946.60 | 0.40% | 109 |
| Oct 7, 2026 | 8,030.50 | 8,030.50 | 7,915.00 | 7,915.00 | 7,915.00 | -0.87% | 29 |
| Oct 6, 2026 | 8,084.00 | 8,084.00 | 7,953.90 | 7,984.10 | 7,984.10 | -0.45% | 55 |
| Oct 5, 2026 | 8,073.90 | 8,079.95 | 7,908.15 | 8,020.20 | 8,020.20 | -0.18% | 27 |
| Oct 1, 2026 | 7,969.00 | 8,049.90 | 7,909.25 | 8,034.95 | 8,034.95 | 0.68% | 71 |
| Sep 30, 2026 | 7,950.00 | 7,981.00 | 7,866.00 | 7,981.00 | 7,981.00 | 1.07% | 52 |
| Sep 29, 2026 | 7,980.50 | 8,018.80 | 7,888.10 | 7,896.85 | 7,896.85 | -2.15% | 251 |
| Sep 28, 2026 | 8,060.00 | 8,136.55 | 7,950.00 | 8,070.75 | 8,070.75 | 0.18% | 96 |
| Sep 25, 2026 | 7,974.00 | 8,056.25 | 7,974.00 | 8,056.25 | 8,056.25 | 0.08% | 15 |
| Sep 24, 2026 | 8,298.95 | 8,298.95 | 7,995.05 | 8,050.20 | 8,050.20 | 0.54% | 109 |
| Sep 23, 2026 | 7,931.55 | 8,031.00 | 7,931.55 | 8,007.05 | 8,007.05 | -0.25% | 83 |
| Sep 22, 2026 | 8,191.50 | 8,191.50 | 7,960.25 | 8,027.25 | 8,027.25 | -1.94% | 231 |
| Sep 21, 2026 | 8,241.30 | 8,250.15 | 8,129.40 | 8,185.90 | 8,185.90 | -1.43% | 215 |
| Sep 18, 2026 | 8,489.00 | 8,489.00 | 8,260.70 | 8,305.00 | 8,305.00 | 1.04% | 31 |
| Sep 17, 2026 | 8,349.50 | 8,349.50 | 8,217.00 | 8,219.20 | 8,219.20 | -0.89% | 25 |
| Sep 16, 2026 | 8,290.55 | 8,379.75 | 8,250.40 | 8,293.40 | 8,293.40 | -0.98% | 308 |
| Sep 15, 2026 | 8,639.90 | 8,639.90 | 8,270.00 | 8,375.85 | 8,375.85 | -0.29% | 267 |
| Sep 11, 2026 | 8,410.50 | 8,461.15 | 8,400.00 | 8,400.25 | 8,400.25 | -0.45% | 161 |
| Sep 10, 2026 | 8,687.45 | 8,687.45 | 8,364.00 | 8,438.40 | 8,438.40 | -0.72% | 643 |
| Sep 9, 2026 | 8,345.00 | 8,621.40 | 8,345.00 | 8,499.35 | 8,499.35 | 3.01% | 589 |
| Sep 8, 2026 | 8,399.00 | 8,399.00 | 8,193.70 | 8,250.95 | 8,250.95 | 0.11% | 25 |
| Sep 7, 2026 | 8,381.00 | 8,381.00 | 8,237.40 | 8,242.00 | 8,242.00 | -2.04% | 140 |
| Sep 4, 2026 | 8,354.00 | 8,421.50 | 8,218.15 | 8,413.35 | 8,413.35 | 1.07% | 179 |
| Sep 3, 2026 | 8,220.00 | 8,355.00 | 8,149.15 | 8,324.25 | 8,324.25 | 1.53% | 127 |
| Sep 2, 2026 | 8,150.00 | 8,200.00 | 8,126.80 | 8,198.50 | 8,198.50 | 0.80% | 61 |
| Sep 1, 2026 | 8,239.50 | 8,239.50 | 8,086.35 | 8,133.40 | 8,133.40 | -0.68% | 81 |
| Aug 31, 2026 | 8,215.00 | 8,215.00 | 8,063.45 | 8,189.00 | 8,189.00 | -0.10% | 135 |
| Aug 28, 2026 | 8,170.30 | 8,280.90 | 8,170.30 | 8,197.00 | 8,197.00 | -0.64% | 19 |
| Aug 27, 2026 | 8,172.00 | 8,253.00 | 8,116.55 | 8,250.00 | 8,250.00 | 0.92% | 108 |
| Aug 26, 2026 | 8,159.95 | 8,217.00 | 8,008.30 | 8,174.75 | 8,174.75 | 0.78% | 124 |
| Aug 25, 2026 | 8,150.00 | 8,343.00 | 8,076.30 | 8,111.50 | 8,111.50 | -0.51% | 395 |
| Aug 24, 2026 | 8,030.00 | 8,165.00 | 7,945.60 | 8,152.70 | 8,152.70 | 1.53% | 228 |
| Aug 21, 2026 | 8,084.45 | 8,160.55 | 8,000.00 | 8,030.15 | 8,030.15 | -0.65% | 73 |
| Aug 20, 2026 | 8,090.00 | 8,140.45 | 8,000.00 | 8,082.95 | 8,082.95 | 0.22% | 183 |
| Aug 19, 2026 | 8,199.95 | 8,201.00 | 8,000.00 | 8,065.00 | 8,065.00 | -1.80% | 326 |
| Aug 18, 2026 | 8,263.10 | 8,301.10 | 8,162.85 | 8,213.00 | 8,213.00 | -1.70% | 64 |
| Aug 17, 2026 | 8,110.45 | 8,356.00 | 8,110.45 | 8,355.00 | 8,355.00 | 0.04% | 68 |
| Aug 14, 2026 | 8,333.00 | 8,355.00 | 8,107.00 | 8,351.65 | 8,351.65 | 0.61% | 295 |
| Aug 13, 2026 | 8,251.15 | 8,319.00 | 8,235.50 | 8,301.15 | 8,301.15 | 1.34% | 37 |
| Aug 12, 2026 | 8,294.85 | 8,294.85 | 8,072.00 | 8,191.35 | 8,191.35 | -0.12% | 276 |