Havells India Limited (BOM:517354)
India · Delayed Price · Currency is INR 1,021.00
+15.85 (1.58%)
At close: Oct 28, 2026
BOM:517354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,010.75 | 1,033.00 | 1,001.20 | 1,021.00 | 1,021.00 | 1.58% | 21,116 |
| Oct 27, 2026 | 1,012.00 | 1,016.95 | 1,000.00 | 1,005.15 | 1,005.15 | -0.68% | 35,823 |
| Oct 26, 2026 | 1,015.35 | 1,037.95 | 1,006.00 | 1,012.00 | 1,012.00 | -1.94% | 70,889 |
| Oct 23, 2026 | 1,088.90 | 1,090.00 | 1,003.65 | 1,032.00 | 1,032.00 | -4.05% | 967,424 |
| Oct 22, 2026 | 1,071.10 | 1,090.00 | 1,049.15 | 1,075.60 | 1,075.60 | 0.42% | 109,080 |
| Oct 21, 2026 | 1,123.90 | 1,123.90 | 1,064.55 | 1,071.10 | 1,071.10 | -2.48% | 12,751 |
| Oct 19, 2026 | 1,121.20 | 1,121.65 | 1,097.85 | 1,098.35 | 1,098.35 | -2.26% | 17,831 |
| Oct 16, 2026 | 1,115.40 | 1,138.50 | 1,114.50 | 1,123.80 | 1,123.80 | 0.56% | 62,002 |
| Oct 15, 2026 | 1,117.00 | 1,124.85 | 1,106.55 | 1,117.50 | 1,117.50 | 0.04% | 19,612 |
| Oct 14, 2026 | 1,082.00 | 1,128.20 | 1,072.20 | 1,117.00 | 1,117.00 | 3.40% | 267,121 |
| Oct 13, 2026 | 1,051.00 | 1,080.25 | 1,046.55 | 1,080.25 | 1,080.25 | 2.68% | 41,535 |
| Oct 12, 2026 | 1,047.35 | 1,059.40 | 1,042.65 | 1,052.10 | 1,052.10 | 1.30% | 10,354 |
| Oct 9, 2026 | 1,022.00 | 1,043.80 | 1,018.00 | 1,038.60 | 1,038.60 | -0.13% | 36,295 |
| Oct 8, 2026 | 1,069.00 | 1,069.00 | 1,023.05 | 1,040.00 | 1,040.00 | -1.84% | 24,314 |
| Oct 7, 2026 | 1,065.95 | 1,071.90 | 1,044.55 | 1,059.50 | 1,059.50 | 0.33% | 43,750 |
| Oct 6, 2026 | 1,051.15 | 1,057.00 | 1,040.00 | 1,056.00 | 1,056.00 | 0.38% | 137,962 |
| Oct 5, 2026 | 1,051.20 | 1,060.45 | 1,042.00 | 1,052.00 | 1,052.00 | 1.10% | 31,736 |
| Oct 1, 2026 | 1,019.00 | 1,041.30 | 1,018.95 | 1,040.60 | 1,040.60 | 2.50% | 160,973 |
| Sep 30, 2026 | 1,046.90 | 1,054.00 | 1,015.20 | 1,015.20 | 1,015.20 | -2.94% | 96,513 |
| Sep 29, 2026 | 1,078.15 | 1,080.05 | 1,045.90 | 1,045.90 | 1,045.90 | -4.13% | 84,783 |
| Sep 28, 2026 | 1,101.25 | 1,101.25 | 1,074.30 | 1,091.00 | 1,091.00 | -0.37% | 288,407 |
| Sep 25, 2026 | 1,082.00 | 1,097.00 | 1,082.00 | 1,095.00 | 1,095.00 | 0.37% | 34,620 |
| Sep 24, 2026 | 1,096.20 | 1,102.75 | 1,088.00 | 1,091.00 | 1,091.00 | -0.50% | 25,366 |
| Sep 23, 2026 | 1,092.30 | 1,097.35 | 1,087.00 | 1,096.50 | 1,096.50 | 0.78% | 41,208 |
| Sep 22, 2026 | 1,104.95 | 1,107.80 | 1,085.35 | 1,088.00 | 1,088.00 | -0.73% | 6,591 |
| Sep 21, 2026 | 1,110.00 | 1,113.35 | 1,100.75 | 1,096.00 | 1,096.00 | - | 24,166 |
| Sep 18, 2026 | 1,086.05 | 1,102.00 | 1,086.05 | 1,096.00 | 1,096.00 | 0.31% | 21,367 |
| Sep 17, 2026 | 1,087.50 | 1,093.80 | 1,082.75 | 1,092.60 | 1,092.60 | 0.06% | 123,738 |
| Sep 16, 2026 | 1,090.05 | 1,106.80 | 1,084.75 | 1,091.95 | 1,091.95 | 0.44% | 33,093 |
| Sep 15, 2026 | 1,116.00 | 1,116.20 | 1,081.10 | 1,087.20 | 1,087.20 | -2.48% | 76,308 |
| Sep 11, 2026 | 1,108.00 | 1,114.80 | 1,096.20 | 1,114.80 | 1,114.80 | -0.11% | 56,642 |
| Sep 10, 2026 | 1,120.00 | 1,125.70 | 1,105.75 | 1,116.00 | 1,116.00 | -0.45% | 68,700 |
| Sep 9, 2026 | 1,139.15 | 1,143.70 | 1,118.30 | 1,121.10 | 1,121.10 | -1.72% | 444,393 |
| Sep 8, 2026 | 1,146.05 | 1,147.00 | 1,135.90 | 1,140.70 | 1,140.70 | -0.81% | 103,084 |
| Sep 7, 2026 | 1,155.65 | 1,158.00 | 1,142.15 | 1,150.00 | 1,150.00 | -0.52% | 200,586 |
| Sep 4, 2026 | 1,177.00 | 1,177.05 | 1,150.05 | 1,156.00 | 1,156.00 | -3.67% | 91,003 |
| Sep 3, 2026 | 1,190.65 | 1,203.60 | 1,190.35 | 1,200.00 | 1,200.00 | 0.42% | 310,218 |
| Sep 2, 2026 | 1,226.60 | 1,226.60 | 1,183.80 | 1,195.00 | 1,195.00 | -3.08% | 751,825 |
| Sep 1, 2026 | 1,234.60 | 1,234.60 | 1,212.00 | 1,233.00 | 1,233.00 | 0.35% | 341,222 |
| Aug 31, 2026 | 1,226.85 | 1,228.70 | 1,200.00 | 1,228.70 | 1,228.70 | 0.55% | 22,629 |
| Aug 28, 2026 | 1,245.05 | 1,246.25 | 1,190.50 | 1,222.00 | 1,222.00 | -1.85% | 144,608 |
| Aug 27, 2026 | 1,243.15 | 1,264.00 | 1,243.15 | 1,245.00 | 1,245.00 | -1.39% | 300,235 |
| Aug 26, 2026 | 1,285.00 | 1,285.00 | 1,259.00 | 1,262.50 | 1,262.50 | -0.51% | 5,969 |
| Aug 25, 2026 | 1,273.75 | 1,298.05 | 1,253.00 | 1,269.00 | 1,269.00 | 0.08% | 19,029 |
| Aug 24, 2026 | 1,296.00 | 1,296.00 | 1,255.50 | 1,268.00 | 1,268.00 | 0.24% | 6,908 |
| 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 |