Skip to main content
logo
Havells India Limited (BOM:517354)
India flag India · Delayed Price · Currency is INR
1,177.35
-16.00 (-1.34%)
At close: Jun 19, 2026

BOM:517354 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20261,177.551,196.901,177.551,181.401,181.400.34%26,936
Jun 19, 20261,194.001,194.001,168.751,177.351,177.35-1.34%16,312
Jun 18, 20261,200.001,209.201,184.251,193.351,193.35-0.23%15,583
Jun 17, 20261,193.851,207.451,182.351,196.101,196.101.40%23,064
Jun 16, 20261,173.701,187.001,170.101,179.601,179.600.58%33,113
Jun 15, 20261,174.951,190.001,166.301,172.851,172.851.70%56,228
Jun 12, 20261,142.251,156.851,135.001,153.301,153.301.99%28,775
Jun 11, 20261,150.551,153.251,126.001,130.851,130.85-2.12%27,488
Jun 10, 20261,146.601,165.951,146.601,155.301,155.300.38%299,532
Jun 9, 20261,136.551,152.901,136.551,150.951,150.950.89%27,034
Jun 8, 20261,140.951,153.501,131.001,140.751,140.75-0.87%62,802
Jun 5, 20261,181.101,181.101,147.751,150.751,150.75-1.29%26,425
Jun 4, 20261,145.501,176.551,137.051,165.751,165.750.80%41,309
Jun 3, 20261,186.901,186.901,154.001,156.501,156.50-1.56%47,825
Jun 2, 20261,140.901,177.401,123.851,174.801,174.802.72%53,035
Jun 1, 20261,184.001,185.101,138.501,143.651,143.65-2.83%53,712
May 29, 20261,201.851,212.151,166.001,176.901,176.90-2.76%58,827
May 27, 20261,201.051,219.601,201.051,210.251,210.250.77%30,569
May 26, 20261,212.501,212.501,194.001,201.001,201.00-0.26%27,745
May 25, 20261,214.251,214.401,200.801,204.101,204.100.31%12,428
May 22, 20261,220.901,220.901,198.151,200.401,200.40-0.27%17,899
May 21, 20261,210.001,217.551,200.001,209.651,203.650.19%237,272
May 20, 20261,204.651,212.551,190.701,207.401,201.410.05%50,998
May 19, 20261,203.901,217.401,195.501,206.801,200.811.10%14,711
May 18, 20261,203.051,203.051,176.351,193.701,187.78-1.33%45,386
May 15, 20261,210.851,217.701,203.001,209.801,203.800.01%18,501
May 14, 20261,199.751,214.401,185.901,209.651,203.650.83%38,195
May 13, 20261,183.651,203.501,183.651,199.651,193.700.72%32,588
May 12, 20261,216.001,231.851,187.051,191.051,185.14-3.19%77,114
May 11, 20261,254.251,254.251,227.001,230.251,224.15-2.01%38,954
May 8, 20261,263.251,274.301,252.501,255.501,249.27-1.04%18,075
May 7, 20261,255.001,276.501,254.301,268.751,262.460.86%58,337
May 6, 20261,239.051,260.301,239.051,257.901,251.661.43%34,050
May 5, 20261,255.001,255.051,232.001,240.201,234.05-1.28%19,672
May 4, 20261,235.451,264.001,235.451,256.251,250.021.24%37,029
Apr 30, 20261,253.401,253.401,232.801,240.851,234.70-0.87%44,865
Apr 29, 20261,290.501,290.501,249.501,251.701,245.49-1.59%35,120
Apr 28, 20261,274.651,280.001,263.751,271.951,265.64-0.13%25,824
Apr 27, 20261,254.601,281.251,244.401,273.551,267.232.83%73,526
Apr 24, 20261,263.701,267.151,232.701,238.501,232.36-1.68%72,752
Apr 23, 20261,295.501,299.901,255.351,259.701,253.45-6.72%295,821
Apr 22, 20261,336.801,409.901,321.001,350.501,343.801.68%158,679
Apr 21, 20261,300.551,338.201,300.551,328.201,321.612.15%59,164
Apr 20, 20261,312.551,318.201,292.001,300.301,293.85-0.43%16,088
Apr 17, 20261,295.951,313.151,286.301,305.851,299.371.15%22,553
Apr 16, 20261,299.301,308.251,273.001,291.051,284.650.47%27,380
Apr 15, 20261,299.201,300.001,259.701,285.051,278.680.88%32,718
Apr 13, 20261,237.701,281.701,200.001,273.801,267.48-0.65%79,349
Apr 10, 20261,280.751,284.651,258.301,282.101,275.742.00%12,489
Apr 9, 20261,247.001,266.601,233.051,256.901,250.670.80%24,591