Havells India Limited (BOM:517354)
India · Delayed Price · Currency is INR 1,493.00
-15.15 (-1.00%)
At close: Oct 31, 2025
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,502.65 | 1,508.85 | 1,487.00 | 1,493.00 | 1,493.00 | -1.00% | 17,819 |
| Oct 30, 2025 | 1,512.10 | 1,516.60 | 1,500.50 | 1,508.15 | 1,508.15 | -0.09% | 20,098 |
| Oct 29, 2025 | 1,496.35 | 1,513.60 | 1,485.50 | 1,509.45 | 1,509.45 | 1.95% | 15,346 |
| Oct 28, 2025 | 1,490.00 | 1,490.00 | 1,471.80 | 1,480.55 | 1,480.55 | -0.78% | 14,430 |
| Oct 27, 2025 | 1,491.70 | 1,494.00 | 1,483.15 | 1,492.15 | 1,492.15 | -0.18% | 9,018 |
| Oct 24, 2025 | 1,506.00 | 1,512.00 | 1,491.70 | 1,494.80 | 1,494.80 | -0.03% | 14,519 |
| Oct 23, 2025 | 1,480.20 | 1,512.50 | 1,475.00 | 1,495.20 | 1,495.20 | 0.74% | 38,559 |
| Oct 21, 2025 | 1,485.00 | 1,491.00 | 1,480.20 | 1,484.25 | 1,484.25 | -0.13% | 7,660 |
| Oct 20, 2025 | 1,480.00 | 1,488.75 | 1,440.00 | 1,486.25 | 1,486.25 | -0.33% | 27,636 |
| Oct 17, 2025 | 1,475.40 | 1,497.25 | 1,469.95 | 1,491.20 | 1,491.20 | 1.06% | 14,285 |
| Oct 16, 2025 | 1,469.85 | 1,479.45 | 1,455.00 | 1,475.60 | 1,475.60 | 0.77% | 87,359 |
| Oct 15, 2025 | 1,449.45 | 1,467.60 | 1,448.80 | 1,464.30 | 1,464.30 | 1.13% | 5,161 |
| Oct 14, 2025 | 1,486.30 | 1,486.30 | 1,441.20 | 1,447.90 | 1,447.90 | -1.68% | 17,330 |
| Oct 13, 2025 | 1,490.85 | 1,495.50 | 1,459.60 | 1,472.60 | 1,472.60 | -1.57% | 27,828 |
| Oct 10, 2025 | 1,483.50 | 1,520.00 | 1,480.00 | 1,496.10 | 1,496.10 | 0.66% | 25,209 |
| Oct 9, 2025 | 1,513.25 | 1,513.25 | 1,481.00 | 1,486.30 | 1,486.30 | -1.14% | 66,804 |
| Oct 8, 2025 | 1,500.95 | 1,508.75 | 1,484.00 | 1,503.45 | 1,503.45 | 0.16% | 7,436 |
| Oct 7, 2025 | 1,498.65 | 1,508.05 | 1,497.75 | 1,501.00 | 1,501.00 | 0.19% | 63,975 |
| Oct 6, 2025 | 1,489.40 | 1,501.25 | 1,486.00 | 1,498.10 | 1,498.10 | 0.62% | 113,451 |
| Oct 3, 2025 | 1,480.00 | 1,491.10 | 1,472.20 | 1,488.85 | 1,488.85 | 0.24% | 15,363 |
| Oct 1, 2025 | 1,490.05 | 1,510.00 | 1,483.65 | 1,485.35 | 1,485.35 | -1.16% | 32,699 |
| Sep 30, 2025 | 1,510.45 | 1,515.05 | 1,495.15 | 1,502.85 | 1,502.85 | -0.15% | 7,735 |
| Sep 29, 2025 | 1,507.00 | 1,520.95 | 1,495.70 | 1,505.15 | 1,505.15 | -0.10% | 21,244 |
| Sep 26, 2025 | 1,533.00 | 1,538.95 | 1,502.50 | 1,506.60 | 1,506.60 | -2.03% | 6,406 |
| Sep 25, 2025 | 1,541.00 | 1,557.90 | 1,535.95 | 1,537.85 | 1,537.85 | -0.40% | 9,525 |
| Sep 24, 2025 | 1,568.05 | 1,571.50 | 1,540.70 | 1,544.10 | 1,544.10 | -1.82% | 15,388 |
| Sep 23, 2025 | 1,579.25 | 1,583.05 | 1,565.00 | 1,572.75 | 1,572.75 | -0.50% | 61,999 |
| Sep 22, 2025 | 1,584.55 | 1,599.50 | 1,578.85 | 1,580.60 | 1,580.60 | -0.59% | 13,207 |
| Sep 19, 2025 | 1,596.50 | 1,609.60 | 1,587.30 | 1,590.05 | 1,590.05 | -0.25% | 7,471 |
| Sep 18, 2025 | 1,593.50 | 1,597.35 | 1,584.40 | 1,594.10 | 1,594.10 | 0.04% | 9,538 |
| Sep 17, 2025 | 1,622.70 | 1,622.70 | 1,591.75 | 1,593.45 | 1,593.45 | -1.31% | 28,992 |
| Sep 16, 2025 | 1,591.20 | 1,618.45 | 1,591.20 | 1,614.65 | 1,614.65 | 1.18% | 33,597 |
| Sep 15, 2025 | 1,580.00 | 1,599.90 | 1,576.90 | 1,595.85 | 1,595.85 | 1.37% | 25,418 |
| Sep 12, 2025 | 1,568.15 | 1,578.05 | 1,566.95 | 1,574.30 | 1,574.30 | 0.06% | 60,000 |
| Sep 11, 2025 | 1,577.75 | 1,579.05 | 1,564.90 | 1,573.35 | 1,573.35 | -0.14% | 8,879 |
| Sep 10, 2025 | 1,588.00 | 1,598.30 | 1,571.25 | 1,575.50 | 1,575.50 | -0.72% | 4,794 |
| Sep 9, 2025 | 1,580.40 | 1,591.85 | 1,565.90 | 1,586.85 | 1,586.85 | 0.51% | 10,133 |
| Sep 8, 2025 | 1,575.00 | 1,596.80 | 1,574.80 | 1,578.75 | 1,578.75 | -0.23% | 11,310 |
| Sep 5, 2025 | 1,590.85 | 1,590.85 | 1,564.85 | 1,582.35 | 1,582.35 | -0.04% | 6,346 |
| Sep 4, 2025 | 1,598.75 | 1,598.75 | 1,573.75 | 1,583.05 | 1,583.05 | 1.05% | 36,664 |
| Sep 3, 2025 | 1,566.05 | 1,596.55 | 1,562.10 | 1,566.55 | 1,566.55 | -1.04% | 16,906 |
| Sep 2, 2025 | 1,574.65 | 1,605.00 | 1,574.65 | 1,583.00 | 1,583.00 | 0.60% | 30,987 |
| Sep 1, 2025 | 1,528.10 | 1,576.90 | 1,520.00 | 1,573.60 | 1,573.60 | 2.92% | 27,051 |
| Aug 29, 2025 | 1,520.40 | 1,538.10 | 1,516.20 | 1,528.90 | 1,528.90 | 0.59% | 81,718 |
| Aug 28, 2025 | 1,559.95 | 1,559.95 | 1,511.10 | 1,519.90 | 1,519.90 | 0.16% | 74,624 |
| Aug 26, 2025 | 1,550.05 | 1,556.00 | 1,508.05 | 1,517.40 | 1,517.40 | -2.79% | 12,882 |
| Aug 25, 2025 | 1,566.95 | 1,570.00 | 1,552.00 | 1,561.00 | 1,561.00 | 0.28% | 12,068 |
| Aug 22, 2025 | 1,546.35 | 1,561.45 | 1,546.35 | 1,556.70 | 1,556.70 | 0.27% | 44,676 |
| Aug 21, 2025 | 1,574.95 | 1,574.95 | 1,550.35 | 1,552.55 | 1,552.55 | -0.92% | 10,155 |
| Aug 20, 2025 | 1,568.00 | 1,572.35 | 1,560.00 | 1,566.90 | 1,566.90 | -0.22% | 19,344 |