Hawkins Cookers Limited (BOM:508486)
India · Delayed Price · Currency is INR 8,400.25
-38.15 (-0.45%)
At close: Sep 11, 2026
Hawkins Cookers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 8,468.55 | 8,468.55 | 8,113.20 | 8,201.55 | 8,201.55 | -2.12% | 243 |
| Aug 10, 2026 | 8,498.70 | 8,549.00 | 8,340.00 | 8,379.20 | 8,379.20 | 0.73% | 211 |
| Aug 7, 2026 | 8,486.00 | 8,487.90 | 8,308.00 | 8,318.60 | 8,318.60 | -1.36% | 266 |
| Aug 6, 2026 | 8,517.75 | 8,566.80 | 8,400.00 | 8,433.25 | 8,433.25 | -0.99% | 36 |
| Aug 5, 2026 | 8,583.95 | 8,587.85 | 8,505.00 | 8,517.75 | 8,517.75 | -0.77% | 13 |
| Aug 4, 2026 | 8,485.10 | 8,610.95 | 8,485.10 | 8,584.20 | 8,584.20 | 0.57% | 80 |
| Aug 3, 2026 | 8,558.55 | 8,639.00 | 8,405.00 | 8,535.60 | 8,535.60 | 0.35% | 153 |
| Jul 31, 2026 | 8,510.05 | 8,595.00 | 8,461.50 | 8,505.65 | 8,505.65 | -0.43% | 164 |
| Jul 30, 2026 | 8,589.90 | 8,596.00 | 8,458.80 | 8,542.75 | 8,542.75 | 0.28% | 142 |
| Jul 29, 2026 | 8,849.00 | 8,900.00 | 8,470.00 | 8,518.90 | 8,518.90 | -2.91% | 1,110 |
| Jul 28, 2026 | 8,805.15 | 8,936.50 | 8,710.50 | 8,774.05 | 8,774.05 | -1.13% | 563 |
| Jul 27, 2026 | 8,810.00 | 8,916.95 | 8,786.20 | 8,874.35 | 8,874.35 | 1.82% | 146 |
| Jul 24, 2026 | 8,311.90 | 8,800.00 | 8,260.00 | 8,715.35 | 8,715.35 | 2.83% | 346 |
| Jul 23, 2026 | 8,701.55 | 8,704.50 | 8,420.15 | 8,475.45 | 8,475.45 | -3.22% | 371 |
| Jul 22, 2026 | 9,199.70 | 9,199.70 | 8,686.05 | 8,757.25 | 8,757.25 | -1.00% | 392 |
| Jul 21, 2026 | 9,500.00 | 9,500.05 | 8,910.05 | 8,985.95 | 8,845.95 | -2.99% | 507 |
| Jul 20, 2026 | 9,131.50 | 9,270.00 | 9,096.05 | 9,262.85 | 9,118.54 | 2.03% | 300 |
| Jul 17, 2026 | 8,948.40 | 9,101.00 | 8,940.00 | 9,078.70 | 8,937.25 | 1.46% | 301 |
| Jul 16, 2026 | 8,945.05 | 8,999.00 | 8,852.00 | 8,948.35 | 8,808.94 | 0.04% | 133 |
| Jul 15, 2026 | 8,958.05 | 8,989.50 | 8,911.05 | 8,945.05 | 8,805.69 | -0.15% | 67 |
| Jul 14, 2026 | 9,106.35 | 9,106.35 | 8,930.35 | 8,958.05 | 8,818.48 | 0.34% | 82 |
| Jul 13, 2026 | 8,849.00 | 8,969.25 | 8,800.00 | 8,927.95 | 8,788.85 | 0.89% | 102 |
| Jul 10, 2026 | 8,849.95 | 8,969.95 | 8,830.35 | 8,849.00 | 8,711.13 | -1.06% | 254 |
| Jul 9, 2026 | 8,820.00 | 9,020.00 | 8,799.10 | 8,943.85 | 8,804.51 | 1.45% | 234 |
| Jul 8, 2026 | 8,970.00 | 9,059.70 | 8,770.00 | 8,815.90 | 8,678.55 | -1.70% | 258 |
| Jul 7, 2026 | 8,850.00 | 9,030.75 | 8,805.75 | 8,968.55 | 8,828.82 | 0.93% | 261 |
| Jul 6, 2026 | 8,989.90 | 9,018.25 | 8,788.00 | 8,885.65 | 8,747.21 | -0.48% | 187 |
| Jul 3, 2026 | 8,978.00 | 8,994.90 | 8,820.20 | 8,928.50 | 8,789.40 | 0.34% | 271 |