Hawkins Cookers Limited (BOM:508486)
India · Delayed Price · Currency is INR 8,030.15
-52.80 (-0.65%)
At close: Aug 21, 2026
Hawkins Cookers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 8,624.70 | 9,004.50 | 8,450.20 | 8,898.10 | 8,759.47 | 3.47% | 498 |
| Jul 1, 2026 | 8,345.00 | 8,664.20 | 8,286.55 | 8,599.80 | 8,465.82 | 3.84% | 289 |
| Jun 30, 2026 | 8,151.55 | 8,310.45 | 8,037.00 | 8,281.80 | 8,152.77 | 2.13% | 204 |
| Jun 29, 2026 | 8,099.00 | 8,181.45 | 7,979.50 | 8,109.40 | 7,983.06 | 1.20% | 281 |
| Jun 25, 2026 | 7,948.95 | 8,058.20 | 7,902.75 | 8,012.90 | 7,888.06 | 1.56% | 97 |
| Jun 24, 2026 | 7,805.05 | 7,949.00 | 7,799.95 | 7,890.10 | 7,767.17 | 1.03% | 148 |
| Jun 23, 2026 | 7,899.00 | 7,939.95 | 7,750.50 | 7,809.35 | 7,687.68 | -0.69% | 77 |
| Jun 22, 2026 | 7,725.00 | 7,925.00 | 7,725.00 | 7,863.60 | 7,741.09 | 1.59% | 158 |
| Jun 19, 2026 | 7,819.95 | 7,823.55 | 7,740.00 | 7,740.25 | 7,619.66 | -0.67% | 56 |
| Jun 18, 2026 | 7,751.00 | 7,835.00 | 7,741.00 | 7,792.70 | 7,671.29 | 0.56% | 94 |
| Jun 17, 2026 | 7,780.00 | 7,828.95 | 7,748.35 | 7,749.35 | 7,628.62 | -0.95% | 64 |
| Jun 16, 2026 | 7,797.05 | 7,869.20 | 7,738.05 | 7,823.30 | 7,701.41 | 0.31% | 217 |
| Jun 15, 2026 | 7,710.00 | 7,799.00 | 7,656.85 | 7,799.00 | 7,677.49 | 1.16% | 116 |
| Jun 12, 2026 | 7,675.00 | 7,886.85 | 7,624.70 | 7,709.75 | 7,589.63 | 1.61% | 62 |