Havells India Limited (BOM:517354)
India · Delayed Price · Currency is INR 1,308.15
-3.44 (-0.26%)
At close: Jan 22, 2026
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,328.65 | 1,328.65 | 1,280.80 | 1,285.15 | 1,285.15 | -2.06% | 28,796 |
| Jan 22, 2026 | 1,327.10 | 1,338.15 | 1,307.20 | 1,312.15 | 1,308.15 | -0.26% | 125,054 |
| Jan 21, 2026 | 1,337.85 | 1,348.00 | 1,294.30 | 1,315.60 | 1,311.59 | -2.12% | 144,952 |
| Jan 20, 2026 | 1,428.90 | 1,454.95 | 1,337.00 | 1,344.10 | 1,340.00 | -6.99% | 108,272 |
| Jan 19, 2026 | 1,425.00 | 1,453.95 | 1,421.55 | 1,445.15 | 1,440.74 | 1.42% | 20,607 |
| Jan 16, 2026 | 1,436.60 | 1,447.25 | 1,420.00 | 1,424.90 | 1,420.56 | -0.75% | 19,098 |
| Jan 14, 2026 | 1,420.00 | 1,447.60 | 1,418.55 | 1,435.65 | 1,431.27 | 0.29% | 14,235 |
| Jan 13, 2026 | 1,450.50 | 1,456.75 | 1,420.00 | 1,431.55 | 1,427.19 | -1.29% | 10,103 |
| Jan 12, 2026 | 1,464.95 | 1,464.95 | 1,437.70 | 1,450.30 | 1,445.88 | -1.04% | 89,310 |
| Jan 9, 2026 | 1,476.60 | 1,514.60 | 1,460.50 | 1,465.50 | 1,461.03 | -1.32% | 62,172 |
| Jan 8, 2026 | 1,491.80 | 1,497.60 | 1,469.40 | 1,485.15 | 1,480.62 | -0.71% | 22,039 |
| Jan 7, 2026 | 1,503.90 | 1,512.30 | 1,484.40 | 1,495.70 | 1,491.14 | -0.32% | 15,410 |
| Jan 6, 2026 | 1,463.25 | 1,505.95 | 1,444.80 | 1,500.45 | 1,495.88 | 3.28% | 61,057 |
| Jan 5, 2026 | 1,457.65 | 1,462.65 | 1,431.00 | 1,452.75 | 1,448.32 | 0.92% | 15,851 |
| Jan 2, 2026 | 1,427.95 | 1,445.30 | 1,419.40 | 1,439.45 | 1,435.06 | 1.61% | 9,468 |
| Jan 1, 2026 | 1,433.95 | 1,433.95 | 1,414.00 | 1,416.70 | 1,412.38 | -0.63% | 11,422 |
| Dec 31, 2025 | 1,419.05 | 1,429.95 | 1,411.50 | 1,425.70 | 1,421.35 | 0.90% | 304,908 |
| Dec 30, 2025 | 1,419.05 | 1,420.35 | 1,405.00 | 1,412.95 | 1,408.64 | -0.17% | 21,802 |
| Dec 29, 2025 | 1,420.00 | 1,427.80 | 1,410.55 | 1,415.30 | 1,410.99 | -0.23% | 11,797 |
| Dec 26, 2025 | 1,428.10 | 1,435.85 | 1,415.80 | 1,418.50 | 1,414.18 | -0.44% | 11,032 |
| Dec 24, 2025 | 1,426.10 | 1,435.65 | 1,420.50 | 1,424.80 | 1,420.46 | -0.09% | 4,352 |
| Dec 23, 2025 | 1,448.20 | 1,448.20 | 1,422.95 | 1,426.10 | 1,421.75 | -0.25% | 6,242 |
| Dec 22, 2025 | 1,420.70 | 1,446.55 | 1,420.05 | 1,429.70 | 1,425.34 | 0.99% | 8,710 |
| Dec 19, 2025 | 1,414.40 | 1,418.90 | 1,399.70 | 1,415.70 | 1,411.38 | 1.04% | 25,551 |
| Dec 18, 2025 | 1,393.45 | 1,411.60 | 1,389.00 | 1,401.10 | 1,396.83 | 0.27% | 6,388 |
| Dec 17, 2025 | 1,411.30 | 1,411.45 | 1,393.05 | 1,397.35 | 1,393.09 | -0.99% | 8,286 |
| Dec 16, 2025 | 1,400.55 | 1,425.15 | 1,400.55 | 1,411.30 | 1,407.00 | -0.14% | 15,232 |
| Dec 15, 2025 | 1,409.05 | 1,415.45 | 1,400.00 | 1,413.25 | 1,408.94 | 0.30% | 9,549 |
| Dec 12, 2025 | 1,403.60 | 1,412.60 | 1,400.50 | 1,409.05 | 1,404.75 | 0.39% | 211,720 |
| Dec 11, 2025 | 1,408.55 | 1,408.55 | 1,385.00 | 1,403.55 | 1,399.27 | 0.93% | 14,782 |
| Dec 10, 2025 | 1,414.85 | 1,422.70 | 1,380.50 | 1,390.60 | 1,386.36 | -1.98% | 8,836 |
| Dec 9, 2025 | 1,399.95 | 1,422.15 | 1,391.70 | 1,418.75 | 1,414.43 | 0.85% | 4,755 |
| Dec 8, 2025 | 1,422.30 | 1,436.70 | 1,400.45 | 1,406.85 | 1,402.56 | -2.07% | 22,195 |
| Dec 5, 2025 | 1,442.95 | 1,442.95 | 1,420.00 | 1,436.55 | 1,432.17 | 0.19% | 7,981 |
| Dec 4, 2025 | 1,414.00 | 1,435.55 | 1,414.00 | 1,433.85 | 1,429.48 | 0.99% | 2,656 |
| Dec 3, 2025 | 1,428.55 | 1,428.55 | 1,411.00 | 1,419.75 | 1,415.42 | -0.18% | 5,061 |
| Dec 2, 2025 | 1,435.95 | 1,436.15 | 1,418.75 | 1,422.25 | 1,417.91 | -0.91% | 11,503 |
| Dec 1, 2025 | 1,458.95 | 1,458.95 | 1,431.60 | 1,435.25 | 1,430.87 | -0.43% | 4,001 |
| Nov 28, 2025 | 1,439.95 | 1,443.35 | 1,425.20 | 1,441.45 | 1,437.06 | 0.53% | 4,444 |
| Nov 27, 2025 | 1,440.00 | 1,443.00 | 1,427.25 | 1,433.85 | 1,429.48 | -0.39% | 13,071 |
| Nov 26, 2025 | 1,420.00 | 1,442.40 | 1,419.00 | 1,439.50 | 1,435.11 | 1.39% | 23,277 |
| Nov 25, 2025 | 1,420.25 | 1,430.65 | 1,415.00 | 1,419.80 | 1,415.47 | -0.24% | 106,740 |
| Nov 24, 2025 | 1,431.25 | 1,446.90 | 1,417.85 | 1,423.20 | 1,418.86 | -1.24% | 15,342 |
| Nov 21, 2025 | 1,443.60 | 1,448.00 | 1,430.00 | 1,441.00 | 1,436.61 | -0.55% | 127,072 |
| Nov 20, 2025 | 1,448.95 | 1,452.90 | 1,438.70 | 1,449.00 | 1,444.58 | 0.56% | 163,800 |
| Nov 19, 2025 | 1,469.65 | 1,469.65 | 1,438.30 | 1,441.00 | 1,436.61 | -1.83% | 39,363 |
| Nov 18, 2025 | 1,477.00 | 1,477.25 | 1,456.10 | 1,467.90 | 1,463.43 | -0.85% | 37,091 |
| Nov 17, 2025 | 1,457.35 | 1,484.40 | 1,457.35 | 1,480.45 | 1,475.94 | 0.78% | 8,749 |
| Nov 14, 2025 | 1,483.95 | 1,483.95 | 1,454.55 | 1,469.05 | 1,464.57 | 0.21% | 7,237 |
| Nov 13, 2025 | 1,457.05 | 1,471.50 | 1,455.00 | 1,466.00 | 1,461.53 | 0.58% | 7,115 |