Havells India Limited (BOM:517354)
India · Delayed Price · Currency is INR 1,091.95
+4.75 (0.44%)
At close: Sep 16, 2026
BOM:517354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |