Havells India Limited (BOM:517354)
India · Delayed Price · Currency is INR 1,495.75
+6.50 (0.44%)
At close: Aug 7, 2025
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,502.00 | 1,506.80 | 1,484.20 | 1,489.80 | 1,489.80 | -0.40% | 40,247 |
| Aug 7, 2025 | 1,467.05 | 1,503.60 | 1,467.05 | 1,495.75 | 1,495.75 | 0.44% | 68,038 |
| Aug 6, 2025 | 1,495.65 | 1,504.70 | 1,477.70 | 1,489.25 | 1,489.25 | -0.86% | 53,656 |
| Aug 5, 2025 | 1,518.95 | 1,518.95 | 1,495.25 | 1,502.20 | 1,502.20 | -0.48% | 104,646 |
| Aug 4, 2025 | 1,480.35 | 1,511.50 | 1,473.75 | 1,509.40 | 1,509.40 | 1.97% | 7,741 |
| Aug 1, 2025 | 1,496.05 | 1,501.40 | 1,477.45 | 1,480.30 | 1,480.30 | -1.36% | 432,244 |
| Jul 31, 2025 | 1,494.10 | 1,534.00 | 1,494.10 | 1,500.70 | 1,500.70 | -1.74% | 15,054 |
| Jul 30, 2025 | 1,510.55 | 1,530.00 | 1,506.50 | 1,527.30 | 1,527.30 | 0.96% | 30,742 |
| Jul 29, 2025 | 1,507.55 | 1,518.95 | 1,491.60 | 1,512.80 | 1,512.80 | 0.33% | 11,284 |
| Jul 28, 2025 | 1,516.05 | 1,533.00 | 1,496.00 | 1,507.75 | 1,507.75 | -1.08% | 50,844 |
| Jul 25, 2025 | 1,548.05 | 1,550.00 | 1,518.75 | 1,524.25 | 1,524.25 | -1.79% | 77,312 |
| Jul 24, 2025 | 1,572.70 | 1,572.70 | 1,547.20 | 1,552.00 | 1,552.00 | -1.29% | 39,284 |
| Jul 23, 2025 | 1,585.35 | 1,585.35 | 1,549.05 | 1,572.30 | 1,572.30 | -0.36% | 1,402,583 |
| Jul 22, 2025 | 1,555.00 | 1,583.50 | 1,515.00 | 1,578.00 | 1,578.00 | 3.00% | 238,136 |
| Jul 21, 2025 | 1,518.50 | 1,536.80 | 1,512.00 | 1,532.05 | 1,532.05 | 0.89% | 20,895 |
| Jul 18, 2025 | 1,542.45 | 1,547.60 | 1,515.05 | 1,518.50 | 1,518.50 | -0.88% | 30,380 |
| Jul 17, 2025 | 1,515.40 | 1,535.80 | 1,515.40 | 1,531.95 | 1,531.95 | 0.41% | 76,399 |
| Jul 16, 2025 | 1,541.95 | 1,541.95 | 1,520.50 | 1,525.70 | 1,525.70 | -0.91% | 16,693 |
| Jul 15, 2025 | 1,533.85 | 1,541.15 | 1,522.70 | 1,539.75 | 1,539.75 | 0.88% | 31,787 |
| Jul 14, 2025 | 1,526.00 | 1,534.85 | 1,513.40 | 1,526.25 | 1,526.25 | -0.07% | 7,387 |
| Jul 11, 2025 | 1,531.25 | 1,534.90 | 1,520.00 | 1,527.25 | 1,527.25 | -0.13% | 12,425 |
| Jul 10, 2025 | 1,512.35 | 1,531.70 | 1,512.35 | 1,529.25 | 1,529.25 | 0.33% | 19,005 |
| Jul 9, 2025 | 1,533.00 | 1,537.65 | 1,511.05 | 1,524.25 | 1,524.25 | -0.54% | 64,985 |
| Jul 8, 2025 | 1,547.45 | 1,547.45 | 1,514.10 | 1,532.55 | 1,532.55 | -0.32% | 35,684 |
| Jul 7, 2025 | 1,584.90 | 1,593.00 | 1,528.00 | 1,537.45 | 1,537.45 | -2.53% | 23,153 |
| Jul 4, 2025 | 1,550.20 | 1,591.75 | 1,550.20 | 1,577.40 | 1,577.40 | 0.30% | 20,057 |
| Jul 3, 2025 | 1,551.30 | 1,591.65 | 1,546.85 | 1,572.70 | 1,572.70 | 1.44% | 16,249 |
| Jul 2, 2025 | 1,548.00 | 1,551.80 | 1,534.35 | 1,550.40 | 1,550.40 | 0.16% | 10,738 |
| Jul 1, 2025 | 1,543.10 | 1,564.05 | 1,540.90 | 1,547.85 | 1,547.85 | -0.32% | 14,979 |
| Jun 30, 2025 | 1,567.95 | 1,575.15 | 1,537.00 | 1,552.85 | 1,552.85 | -0.89% | 95,652 |
| Jun 27, 2025 | 1,565.20 | 1,593.00 | 1,560.65 | 1,566.80 | 1,566.80 | -0.53% | 22,831 |
| Jun 26, 2025 | 1,583.95 | 1,585.55 | 1,552.05 | 1,575.15 | 1,575.15 | 0.34% | 16,918 |
| Jun 25, 2025 | 1,560.05 | 1,599.35 | 1,560.05 | 1,569.85 | 1,569.85 | -0.19% | 15,721 |
| Jun 24, 2025 | 1,583.85 | 1,588.90 | 1,553.25 | 1,572.90 | 1,572.90 | 0.65% | 18,843 |
| Jun 23, 2025 | 1,530.05 | 1,571.65 | 1,530.05 | 1,562.80 | 1,562.80 | 1.77% | 72,056 |
| Jun 20, 2025 | 1,498.05 | 1,540.00 | 1,498.05 | 1,535.65 | 1,535.65 | 1.15% | 5,345 |
| Jun 19, 2025 | 1,536.30 | 1,543.65 | 1,515.60 | 1,518.15 | 1,518.15 | -1.11% | 6,447 |
| Jun 18, 2025 | 1,521.30 | 1,547.00 | 1,521.30 | 1,535.20 | 1,535.20 | 0.23% | 12,635 |
| Jun 17, 2025 | 1,556.85 | 1,569.60 | 1,525.00 | 1,531.75 | 1,531.75 | -1.35% | 6,093 |
| Jun 16, 2025 | 1,540.50 | 1,559.25 | 1,527.55 | 1,552.70 | 1,552.70 | 0.78% | 8,925 |
| Jun 13, 2025 | 1,524.80 | 1,545.95 | 1,488.00 | 1,540.75 | 1,540.75 | -1.00% | 14,404 |
| Jun 12, 2025 | 1,583.95 | 1,583.95 | 1,553.20 | 1,556.30 | 1,556.30 | -1.42% | 17,186 |
| Jun 11, 2025 | 1,583.95 | 1,583.95 | 1,569.90 | 1,578.75 | 1,578.75 | 0.56% | 26,811 |
| Jun 10, 2025 | 1,559.95 | 1,583.05 | 1,532.00 | 1,569.90 | 1,569.90 | 1.82% | 20,383 |
| Jun 9, 2025 | 1,537.65 | 1,547.95 | 1,527.05 | 1,541.80 | 1,541.80 | 1.26% | 20,222 |
| Jun 6, 2025 | 1,489.35 | 1,525.95 | 1,489.35 | 1,522.55 | 1,522.55 | 2.30% | 35,448 |
| Jun 5, 2025 | 1,500.00 | 1,506.50 | 1,482.75 | 1,488.30 | 1,488.30 | -0.76% | 104,480 |
| Jun 4, 2025 | 1,502.60 | 1,504.90 | 1,492.05 | 1,499.75 | 1,499.75 | -0.17% | 34,702 |
| Jun 3, 2025 | 1,529.70 | 1,529.70 | 1,499.00 | 1,502.30 | 1,502.30 | -0.87% | 21,240 |
| Jun 2, 2025 | 1,527.45 | 1,533.00 | 1,510.95 | 1,515.55 | 1,515.55 | -0.77% | 19,975 |