Havells India Limited (BOM:517354)
India · Delayed Price · Currency is INR 1,349.80
-2.10 (-0.16%)
At close: Mar 6, 2026
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,352.00 | 1,364.00 | 1,340.35 | 1,349.80 | 1,349.80 | -0.16% | 17,656 |
| Mar 5, 2026 | 1,325.65 | 1,358.60 | 1,325.65 | 1,351.90 | 1,351.90 | 2.56% | 8,372 |
| Mar 4, 2026 | 1,328.25 | 1,331.90 | 1,315.00 | 1,318.15 | 1,318.15 | -2.74% | 27,084 |
| Mar 2, 2026 | 1,261.75 | 1,383.60 | 1,261.75 | 1,355.30 | 1,355.30 | -3.03% | 34,958 |
| Feb 27, 2026 | 1,413.15 | 1,416.40 | 1,393.00 | 1,397.60 | 1,397.60 | -1.10% | 10,037 |
| Feb 26, 2026 | 1,417.10 | 1,426.00 | 1,404.20 | 1,413.15 | 1,413.15 | -0.28% | 4,594 |
| Feb 25, 2026 | 1,403.05 | 1,421.10 | 1,395.80 | 1,417.10 | 1,417.10 | 1.01% | 8,082 |
| Feb 24, 2026 | 1,412.15 | 1,416.00 | 1,393.25 | 1,402.95 | 1,402.95 | -0.65% | 3,921 |
| Feb 23, 2026 | 1,416.00 | 1,423.60 | 1,402.10 | 1,412.15 | 1,412.15 | -0.01% | 7,911 |
| Feb 20, 2026 | 1,396.80 | 1,416.00 | 1,396.75 | 1,412.25 | 1,412.25 | 1.14% | 18,163 |
| Feb 19, 2026 | 1,434.30 | 1,437.00 | 1,392.15 | 1,396.35 | 1,396.35 | -2.65% | 7,662 |
| Feb 18, 2026 | 1,427.45 | 1,441.40 | 1,425.00 | 1,434.30 | 1,434.30 | -0.01% | 8,942 |
| Feb 17, 2026 | 1,419.95 | 1,438.00 | 1,413.50 | 1,434.40 | 1,434.40 | 0.94% | 13,366 |
| Feb 16, 2026 | 1,391.55 | 1,427.95 | 1,391.55 | 1,421.10 | 1,421.10 | 1.36% | 7,473 |
| Feb 13, 2026 | 1,388.20 | 1,418.95 | 1,378.50 | 1,402.10 | 1,402.10 | 0.17% | 11,854 |
| Feb 12, 2026 | 1,368.15 | 1,404.75 | 1,368.15 | 1,399.70 | 1,399.70 | 1.17% | 5,869 |
| Feb 11, 2026 | 1,383.40 | 1,388.20 | 1,365.90 | 1,383.55 | 1,383.55 | 0.79% | 19,776 |
| Feb 10, 2026 | 1,380.30 | 1,390.40 | 1,368.20 | 1,372.75 | 1,372.75 | 0.14% | 10,347 |
| Feb 9, 2026 | 1,357.50 | 1,380.05 | 1,347.00 | 1,370.80 | 1,370.80 | 1.23% | 10,381 |
| Feb 6, 2026 | 1,327.05 | 1,357.35 | 1,326.30 | 1,354.15 | 1,354.15 | 0.30% | 5,302 |
| Feb 5, 2026 | 1,354.30 | 1,354.30 | 1,332.70 | 1,350.15 | 1,350.15 | 0.44% | 8,155 |
| Feb 4, 2026 | 1,328.85 | 1,358.20 | 1,305.25 | 1,344.30 | 1,344.30 | 2.01% | 9,701 |
| Feb 3, 2026 | 1,310.05 | 1,335.00 | 1,310.05 | 1,317.85 | 1,317.85 | 3.05% | 42,260 |
| Feb 2, 2026 | 1,272.85 | 1,282.45 | 1,250.15 | 1,278.90 | 1,278.90 | -0.02% | 17,554 |
| Feb 1, 2026 | 1,297.50 | 1,297.50 | 1,263.75 | 1,279.10 | 1,279.10 | -0.42% | 14,815 |
| Jan 30, 2026 | 1,264.05 | 1,290.15 | 1,258.15 | 1,284.55 | 1,284.55 | 0.87% | 42,621 |
| Jan 29, 2026 | 1,289.05 | 1,289.05 | 1,257.45 | 1,273.45 | 1,273.45 | -1.17% | 34,423 |
| Jan 28, 2026 | 1,293.60 | 1,297.30 | 1,281.05 | 1,288.55 | 1,288.55 | 0.05% | 10,557 |
| Jan 27, 2026 | 1,288.00 | 1,293.00 | 1,263.80 | 1,287.90 | 1,287.90 | 0.21% | 32,189 |
| 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 |