Havells India Limited (BOM:517354)
India · Delayed Price · Currency is INR 1,231.60
-37.65 (-2.97%)
At close: Mar 27, 2026
BOM:517354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,268.00 | 1,270.95 | 1,226.70 | 1,231.60 | 1,231.60 | -2.97% | 151,423 |
| Mar 25, 2026 | 1,236.60 | 1,299.00 | 1,236.60 | 1,269.25 | 1,269.25 | 2.84% | 27,565 |
| Mar 24, 2026 | 1,242.90 | 1,261.05 | 1,221.80 | 1,234.20 | 1,234.20 | 0.33% | 17,135 |
| Mar 23, 2026 | 1,263.05 | 1,273.00 | 1,217.50 | 1,230.15 | 1,230.15 | -4.00% | 27,062 |
| Mar 20, 2026 | 1,297.30 | 1,314.00 | 1,278.00 | 1,281.40 | 1,281.40 | -1.09% | 16,650 |
| Mar 19, 2026 | 1,320.05 | 1,326.05 | 1,290.05 | 1,295.55 | 1,295.55 | -3.51% | 12,239 |
| Mar 18, 2026 | 1,306.25 | 1,349.20 | 1,306.25 | 1,342.65 | 1,342.65 | 1.85% | 118,843 |
| Mar 17, 2026 | 1,308.60 | 1,321.85 | 1,292.20 | 1,318.25 | 1,318.25 | 1.69% | 46,909 |
| Mar 16, 2026 | 1,302.75 | 1,315.15 | 1,273.00 | 1,296.35 | 1,296.35 | -1.19% | 30,391 |
| Mar 13, 2026 | 1,336.60 | 1,348.10 | 1,304.15 | 1,312.00 | 1,312.00 | -3.07% | 25,191 |
| Mar 12, 2026 | 1,352.95 | 1,364.15 | 1,334.05 | 1,353.50 | 1,353.50 | -1.00% | 15,256 |
| Mar 11, 2026 | 1,356.80 | 1,404.85 | 1,356.80 | 1,367.20 | 1,367.20 | 0.69% | 23,027 |
| Mar 10, 2026 | 1,336.85 | 1,383.20 | 1,336.85 | 1,357.80 | 1,357.80 | 2.09% | 29,569 |
| Mar 9, 2026 | 1,327.35 | 1,335.10 | 1,300.00 | 1,330.00 | 1,330.00 | -1.47% | 23,710 |
| 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 |