Havells India Limited (BOM:517354)
India · Delayed Price · Currency is INR 1,265.00
-8.00 (-0.63%)
At close: Aug 21, 2026
BOM:517354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,279.40 | 1,279.40 | 1,258.60 | 1,265.00 | 1,265.00 | -0.63% | 5,975 |
| Aug 20, 2026 | 1,289.90 | 1,289.90 | 1,268.50 | 1,273.00 | 1,273.00 | -0.39% | 7,989 |
| Aug 19, 2026 | 1,295.00 | 1,306.00 | 1,275.00 | 1,278.00 | 1,278.00 | -1.39% | 7,573 |
| Aug 18, 2026 | 1,300.05 | 1,311.00 | 1,286.00 | 1,296.00 | 1,296.00 | -0.31% | 48,737 |
| Aug 17, 2026 | 1,300.50 | 1,314.80 | 1,281.60 | 1,300.00 | 1,300.00 | 0.15% | 51,203 |
| Aug 14, 2026 | 1,266.55 | 1,303.05 | 1,263.30 | 1,298.00 | 1,298.00 | 2.52% | 52,541 |
| Aug 13, 2026 | 1,261.35 | 1,271.00 | 1,253.95 | 1,266.10 | 1,266.10 | 0.44% | 110,065 |
| Aug 12, 2026 | 1,270.35 | 1,276.75 | 1,258.00 | 1,260.50 | 1,260.50 | -0.74% | 7,431 |
| Aug 11, 2026 | 1,277.15 | 1,284.90 | 1,269.60 | 1,269.95 | 1,269.95 | -1.32% | 19,147 |
| Aug 10, 2026 | 1,285.90 | 1,287.30 | 1,274.65 | 1,286.90 | 1,286.90 | 0.08% | 70,101 |
| Aug 7, 2026 | 1,294.55 | 1,294.55 | 1,278.00 | 1,285.90 | 1,285.90 | 0.25% | 52,675 |
| Aug 6, 2026 | 1,286.35 | 1,288.25 | 1,277.10 | 1,282.65 | 1,282.65 | 0.05% | 21,412 |
| Aug 5, 2026 | 1,295.00 | 1,295.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.31% | 23,435 |
| Aug 4, 2026 | 1,289.40 | 1,301.35 | 1,280.00 | 1,286.00 | 1,286.00 | 2.06% | 379,603 |
| Aug 3, 2026 | 1,259.90 | 1,286.90 | 1,259.55 | 1,260.00 | 1,260.00 | -0.08% | 67,577 |
| Jul 31, 2026 | 1,274.90 | 1,274.90 | 1,258.00 | 1,261.05 | 1,261.05 | -0.04% | 28,265 |
| Jul 30, 2026 | 1,233.65 | 1,263.75 | 1,228.00 | 1,261.60 | 1,261.60 | 1.96% | 214,486 |
| Jul 29, 2026 | 1,224.55 | 1,244.00 | 1,224.55 | 1,237.30 | 1,237.30 | 0.88% | 177,874 |
| Jul 28, 2026 | 1,237.60 | 1,240.05 | 1,224.45 | 1,226.50 | 1,226.50 | -0.88% | 30,992 |
| Jul 27, 2026 | 1,247.35 | 1,247.35 | 1,230.00 | 1,237.45 | 1,237.45 | 0.87% | 20,534 |
| Jul 24, 2026 | 1,193.30 | 1,239.00 | 1,193.30 | 1,226.80 | 1,226.80 | 1.41% | 71,358 |
| Jul 23, 2026 | 1,197.15 | 1,220.05 | 1,197.15 | 1,209.75 | 1,209.75 | 0.28% | 16,286 |
| Jul 22, 2026 | 1,212.35 | 1,217.70 | 1,193.00 | 1,206.35 | 1,206.35 | -0.92% | 26,411 |
| Jul 21, 2026 | 1,200.50 | 1,223.00 | 1,200.50 | 1,217.50 | 1,217.50 | 1.42% | 84,532 |
| Jul 20, 2026 | 1,169.10 | 1,208.05 | 1,167.75 | 1,200.50 | 1,200.50 | 1.18% | 201,460 |
| Jul 17, 2026 | 1,177.70 | 1,194.00 | 1,141.50 | 1,186.55 | 1,186.55 | 1.43% | 351,166 |
| Jul 16, 2026 | 1,177.80 | 1,188.20 | 1,165.00 | 1,169.85 | 1,169.85 | -0.65% | 41,576 |
| Jul 15, 2026 | 1,193.75 | 1,195.20 | 1,172.00 | 1,177.50 | 1,177.50 | -0.79% | 38,091 |
| Jul 14, 2026 | 1,180.05 | 1,189.00 | 1,167.10 | 1,186.85 | 1,186.85 | 0.67% | 46,208 |
| Jul 13, 2026 | 1,184.90 | 1,187.45 | 1,167.25 | 1,178.90 | 1,178.90 | -0.79% | 420,945 |
| Jul 10, 2026 | 1,205.00 | 1,211.00 | 1,177.00 | 1,188.25 | 1,188.25 | -0.27% | 142,700 |
| Jul 9, 2026 | 1,209.70 | 1,222.50 | 1,183.85 | 1,191.50 | 1,191.50 | -1.40% | 78,291 |
| Jul 8, 2026 | 1,228.95 | 1,234.20 | 1,198.15 | 1,208.45 | 1,208.45 | -1.34% | 93,887 |
| Jul 7, 2026 | 1,180.45 | 1,229.00 | 1,178.20 | 1,224.85 | 1,224.85 | 3.72% | 107,554 |
| Jul 6, 2026 | 1,182.15 | 1,191.00 | 1,175.75 | 1,180.90 | 1,180.90 | 0.01% | 12,824 |
| Jul 3, 2026 | 1,186.90 | 1,190.20 | 1,176.50 | 1,180.75 | 1,180.75 | -0.51% | 62,428 |
| Jul 2, 2026 | 1,194.65 | 1,198.30 | 1,183.30 | 1,186.80 | 1,186.80 | -0.13% | 17,815 |
| Jul 1, 2026 | 1,170.00 | 1,200.00 | 1,170.00 | 1,188.40 | 1,188.40 | 2.49% | 105,830 |
| Jun 30, 2026 | 1,160.00 | 1,164.15 | 1,140.70 | 1,159.55 | 1,159.55 | 0.31% | 30,382 |
| Jun 29, 2026 | 1,189.20 | 1,189.20 | 1,152.00 | 1,155.95 | 1,155.95 | -1.87% | 43,032 |
| Jun 25, 2026 | 1,186.70 | 1,196.00 | 1,175.05 | 1,178.00 | 1,178.00 | -0.70% | 144,396 |
| Jun 24, 2026 | 1,170.35 | 1,188.95 | 1,164.00 | 1,186.35 | 1,186.35 | 1.01% | 18,881 |
| Jun 23, 2026 | 1,181.55 | 1,193.10 | 1,170.00 | 1,174.45 | 1,174.45 | -0.59% | 30,382 |
| Jun 22, 2026 | 1,177.55 | 1,196.90 | 1,177.55 | 1,181.40 | 1,181.40 | 0.34% | 26,936 |
| Jun 19, 2026 | 1,194.00 | 1,194.00 | 1,168.75 | 1,177.35 | 1,177.35 | -1.34% | 16,312 |
| Jun 18, 2026 | 1,200.00 | 1,209.20 | 1,184.25 | 1,193.35 | 1,193.35 | -0.23% | 15,583 |
| Jun 17, 2026 | 1,193.85 | 1,207.45 | 1,182.35 | 1,196.10 | 1,196.10 | 1.40% | 23,064 |
| Jun 16, 2026 | 1,173.70 | 1,187.00 | 1,170.10 | 1,179.60 | 1,179.60 | 0.58% | 33,113 |
| Jun 15, 2026 | 1,174.95 | 1,190.00 | 1,166.30 | 1,172.85 | 1,172.85 | 1.70% | 56,228 |
| Jun 12, 2026 | 1,142.25 | 1,156.85 | 1,135.00 | 1,153.30 | 1,153.30 | 1.99% | 28,775 |