Hawkins Cookers Limited (BOM:508486)
India · Delayed Price · Currency is INR 7,442.90
+167.60 (2.30%)
At close: May 29, 2026
Hawkins Cookers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,568.55 | 7,640.00 | 7,388.00 | 7,442.90 | 7,442.90 | 2.30% | 559 |
| May 27, 2026 | 7,247.00 | 7,300.00 | 7,220.40 | 7,275.30 | 7,275.30 | 1.05% | 343 |
| May 26, 2026 | 7,200.00 | 7,245.00 | 7,175.25 | 7,200.00 | 7,200.00 | 0.02% | 72 |
| May 25, 2026 | 7,250.15 | 7,250.15 | 7,173.00 | 7,198.35 | 7,198.35 | -0.02% | 316 |
| May 22, 2026 | 7,213.20 | 7,245.00 | 7,155.00 | 7,200.00 | 7,200.00 | 0.05% | 121 |
| May 21, 2026 | 7,203.40 | 7,228.00 | 7,145.00 | 7,196.55 | 7,196.55 | -0.10% | 262 |
| May 20, 2026 | 7,200.00 | 7,230.80 | 7,145.00 | 7,203.40 | 7,203.40 | 0.42% | 102 |
| May 19, 2026 | 7,297.50 | 7,297.50 | 7,156.25 | 7,173.25 | 7,173.25 | -0.78% | 81 |
| May 18, 2026 | 7,168.00 | 7,295.00 | 7,157.00 | 7,229.45 | 7,229.45 | 0.95% | 224 |
| May 15, 2026 | 7,230.00 | 7,263.45 | 7,161.00 | 7,161.10 | 7,161.10 | -0.42% | 67 |
| May 14, 2026 | 7,274.95 | 7,274.95 | 7,174.00 | 7,190.95 | 7,190.95 | -0.75% | 132 |
| May 13, 2026 | 7,301.50 | 7,301.50 | 7,220.00 | 7,245.65 | 7,245.65 | -1.17% | 106 |
| May 12, 2026 | 7,302.50 | 7,425.00 | 7,282.05 | 7,331.55 | 7,331.55 | -0.21% | 126 |
| May 11, 2026 | 7,486.50 | 7,488.85 | 7,282.05 | 7,346.65 | 7,346.65 | -1.88% | 277 |
| May 8, 2026 | 7,430.00 | 7,497.70 | 7,345.15 | 7,487.35 | 7,487.35 | 0.77% | 111 |
| May 7, 2026 | 7,398.95 | 7,445.00 | 7,354.50 | 7,430.00 | 7,430.00 | 1.05% | 90 |
| May 6, 2026 | 7,466.80 | 7,468.00 | 7,312.00 | 7,352.90 | 7,352.90 | -0.13% | 92 |
| May 5, 2026 | 7,475.00 | 7,668.00 | 7,309.60 | 7,362.70 | 7,362.70 | -0.65% | 470 |
| May 4, 2026 | 7,499.00 | 7,499.00 | 7,405.00 | 7,411.15 | 7,411.15 | -0.45% | 161 |
| Apr 30, 2026 | 7,437.55 | 7,479.65 | 7,405.00 | 7,444.30 | 7,444.30 | -0.68% | 109 |
| Apr 29, 2026 | 7,450.00 | 7,500.00 | 7,426.50 | 7,495.15 | 7,495.15 | 0.37% | 124 |
| Apr 28, 2026 | 7,499.80 | 7,499.80 | 7,426.00 | 7,467.40 | 7,467.40 | -0.43% | 352 |
| Apr 27, 2026 | 7,549.00 | 7,568.70 | 7,441.25 | 7,499.60 | 7,499.60 | 0.44% | 67 |
| Apr 24, 2026 | 7,578.00 | 7,578.00 | 7,437.00 | 7,466.45 | 7,466.45 | -1.46% | 206 |
| Apr 23, 2026 | 7,549.00 | 7,650.00 | 7,501.50 | 7,577.10 | 7,577.10 | 1.17% | 143 |
| Apr 22, 2026 | 7,535.90 | 7,599.95 | 7,440.00 | 7,489.55 | 7,489.55 | -1.28% | 955 |
| Apr 21, 2026 | 7,533.30 | 7,615.00 | 7,515.00 | 7,586.40 | 7,586.40 | 0.20% | 463 |
| Apr 20, 2026 | 7,590.00 | 7,688.80 | 7,505.00 | 7,570.90 | 7,570.90 | -0.22% | 572 |
| Apr 17, 2026 | 7,533.05 | 7,600.00 | 7,533.05 | 7,587.75 | 7,587.75 | 0.31% | 949 |
| Apr 16, 2026 | 7,647.95 | 7,647.95 | 7,525.50 | 7,564.10 | 7,564.10 | -0.26% | 362 |
| Apr 15, 2026 | 7,610.00 | 7,610.00 | 7,565.90 | 7,584.10 | 7,584.10 | -0.03% | 687 |
| Apr 13, 2026 | 7,675.95 | 7,675.95 | 7,485.00 | 7,586.00 | 7,586.00 | 0.13% | 588 |
| Apr 10, 2026 | 7,598.05 | 7,624.00 | 7,510.00 | 7,575.95 | 7,575.95 | -0.10% | 452 |
| Apr 9, 2026 | 7,630.00 | 7,630.00 | 7,500.35 | 7,583.60 | 7,583.60 | -0.18% | 488 |
| Apr 8, 2026 | 7,432.20 | 7,629.50 | 7,402.00 | 7,597.55 | 7,597.55 | 1.47% | 1,006 |
| Apr 7, 2026 | 7,439.00 | 7,498.95 | 7,335.00 | 7,487.55 | 7,487.55 | 1.45% | 628 |
| Apr 6, 2026 | 7,399.00 | 7,448.85 | 7,320.00 | 7,380.85 | 7,380.85 | 0.65% | 427 |
| Apr 2, 2026 | 7,568.80 | 7,568.80 | 7,301.05 | 7,333.10 | 7,333.10 | -1.47% | 732 |
| Apr 1, 2026 | 7,400.00 | 7,597.90 | 7,400.00 | 7,442.75 | 7,442.75 | -0.17% | 960 |
| Mar 30, 2026 | 7,598.10 | 7,648.85 | 7,400.00 | 7,455.60 | 7,455.60 | -1.88% | 928 |
| Mar 27, 2026 | 7,769.00 | 7,769.00 | 7,522.20 | 7,598.10 | 7,598.10 | 0.43% | 1,841 |
| Mar 25, 2026 | 7,444.00 | 7,575.00 | 7,444.00 | 7,565.50 | 7,565.50 | 0.24% | 1,187 |
| Mar 24, 2026 | 7,494.00 | 7,595.00 | 7,402.00 | 7,547.10 | 7,547.10 | 1.29% | 953 |
| Mar 23, 2026 | 7,480.50 | 7,739.95 | 7,302.00 | 7,451.20 | 7,451.20 | -0.96% | 1,057 |
| Mar 20, 2026 | 7,554.25 | 7,554.25 | 7,421.60 | 7,523.05 | 7,523.05 | -0.41% | 559 |
| Mar 19, 2026 | 7,438.95 | 7,679.90 | 7,360.40 | 7,554.25 | 7,554.25 | 2.34% | 2,427 |
| Mar 18, 2026 | 7,490.00 | 7,500.00 | 7,355.00 | 7,381.25 | 7,381.25 | -1.45% | 1,539 |
| Mar 17, 2026 | 7,600.00 | 7,600.05 | 7,312.30 | 7,489.65 | 7,489.65 | 0.52% | 524 |
| Mar 16, 2026 | 7,488.70 | 7,700.00 | 7,425.05 | 7,450.65 | 7,450.65 | -0.51% | 1,131 |
| Mar 13, 2026 | 7,485.00 | 7,520.00 | 7,410.00 | 7,488.65 | 7,488.65 | 0.21% | 759 |