Havells India Limited (BOM:517354)
India · Delayed Price · Currency is INR 1,230.25
-25.25 (-2.01%)
At close: May 11, 2026
BOM:517354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,254.25 | 1,254.25 | 1,227.00 | 1,230.25 | 1,230.25 | -2.01% | 38,954 |
| May 8, 2026 | 1,263.25 | 1,274.30 | 1,252.50 | 1,255.50 | 1,255.50 | -1.04% | 18,075 |
| May 7, 2026 | 1,255.00 | 1,276.50 | 1,254.30 | 1,268.75 | 1,268.75 | 0.86% | 58,337 |
| May 6, 2026 | 1,239.05 | 1,260.30 | 1,239.05 | 1,257.90 | 1,257.90 | 1.43% | 34,050 |
| May 5, 2026 | 1,255.00 | 1,255.05 | 1,232.00 | 1,240.20 | 1,240.20 | -1.28% | 19,672 |
| May 4, 2026 | 1,235.45 | 1,264.00 | 1,235.45 | 1,256.25 | 1,256.25 | 1.24% | 37,029 |
| Apr 30, 2026 | 1,253.40 | 1,253.40 | 1,232.80 | 1,240.85 | 1,240.85 | -0.87% | 44,865 |
| Apr 29, 2026 | 1,290.50 | 1,290.50 | 1,249.50 | 1,251.70 | 1,251.70 | -1.59% | 35,120 |
| Apr 28, 2026 | 1,274.65 | 1,280.00 | 1,263.75 | 1,271.95 | 1,271.95 | -0.13% | 25,824 |
| Apr 27, 2026 | 1,254.60 | 1,281.25 | 1,244.40 | 1,273.55 | 1,273.55 | 2.83% | 73,526 |
| Apr 24, 2026 | 1,263.70 | 1,267.15 | 1,232.70 | 1,238.50 | 1,238.50 | -1.68% | 72,752 |
| Apr 23, 2026 | 1,295.50 | 1,299.90 | 1,255.35 | 1,259.70 | 1,259.70 | -6.72% | 295,821 |
| Apr 22, 2026 | 1,336.80 | 1,409.90 | 1,321.00 | 1,350.50 | 1,350.50 | 1.68% | 158,679 |
| Apr 21, 2026 | 1,300.55 | 1,338.20 | 1,300.55 | 1,328.20 | 1,328.20 | 2.15% | 59,164 |
| Apr 20, 2026 | 1,312.55 | 1,318.20 | 1,292.00 | 1,300.30 | 1,300.30 | -0.43% | 16,088 |
| Apr 17, 2026 | 1,295.95 | 1,313.15 | 1,286.30 | 1,305.85 | 1,305.85 | 1.15% | 22,553 |
| Apr 16, 2026 | 1,299.30 | 1,308.25 | 1,273.00 | 1,291.05 | 1,291.05 | 0.47% | 27,380 |
| Apr 15, 2026 | 1,299.20 | 1,300.00 | 1,259.70 | 1,285.05 | 1,285.05 | 0.88% | 32,718 |
| Apr 13, 2026 | 1,237.70 | 1,281.70 | 1,200.00 | 1,273.80 | 1,273.80 | -0.65% | 79,349 |
| Apr 10, 2026 | 1,280.75 | 1,284.65 | 1,258.30 | 1,282.10 | 1,282.10 | 2.00% | 12,489 |
| Apr 9, 2026 | 1,247.00 | 1,266.60 | 1,233.05 | 1,256.90 | 1,256.90 | 0.80% | 24,591 |
| Apr 8, 2026 | 1,297.95 | 1,297.95 | 1,240.20 | 1,246.90 | 1,246.90 | 1.04% | 28,072 |
| Apr 7, 2026 | 1,195.20 | 1,236.40 | 1,185.90 | 1,234.10 | 1,234.10 | 2.39% | 23,495 |
| Apr 6, 2026 | 1,190.90 | 1,209.20 | 1,164.95 | 1,205.30 | 1,205.30 | 2.07% | 24,298 |
| Apr 2, 2026 | 1,179.45 | 1,185.00 | 1,143.00 | 1,180.85 | 1,180.85 | -0.39% | 19,535 |
| Apr 1, 2026 | 1,212.30 | 1,228.00 | 1,176.15 | 1,185.50 | 1,185.50 | -0.45% | 37,439 |
| Mar 30, 2026 | 1,210.00 | 1,230.00 | 1,183.50 | 1,190.90 | 1,190.90 | -3.30% | 47,148 |
| Mar 27, 2026 | 1,268.00 | 1,270.95 | 1,226.70 | 1,231.60 | 1,231.60 | -2.97% | 151,423 |
| Mar 25, 2026 | 1,236.60 | 1,299.00 | 1,236.60 | 1,269.25 | 1,269.25 | 2.84% | 27,565 |
| Mar 24, 2026 | 1,242.90 | 1,261.05 | 1,221.80 | 1,234.20 | 1,234.20 | 0.33% | 17,135 |
| Mar 23, 2026 | 1,263.05 | 1,273.00 | 1,217.50 | 1,230.15 | 1,230.15 | -4.00% | 27,062 |
| Mar 20, 2026 | 1,297.30 | 1,314.00 | 1,278.00 | 1,281.40 | 1,281.40 | -1.09% | 16,650 |
| Mar 19, 2026 | 1,320.05 | 1,326.05 | 1,290.05 | 1,295.55 | 1,295.55 | -3.51% | 12,239 |
| Mar 18, 2026 | 1,306.25 | 1,349.20 | 1,306.25 | 1,342.65 | 1,342.65 | 1.85% | 118,843 |
| Mar 17, 2026 | 1,308.60 | 1,321.85 | 1,292.20 | 1,318.25 | 1,318.25 | 1.69% | 46,909 |
| Mar 16, 2026 | 1,302.75 | 1,315.15 | 1,273.00 | 1,296.35 | 1,296.35 | -1.19% | 30,391 |
| Mar 13, 2026 | 1,336.60 | 1,348.10 | 1,304.15 | 1,312.00 | 1,312.00 | -3.07% | 25,191 |
| Mar 12, 2026 | 1,352.95 | 1,364.15 | 1,334.05 | 1,353.50 | 1,353.50 | -1.00% | 15,256 |
| Mar 11, 2026 | 1,356.80 | 1,404.85 | 1,356.80 | 1,367.20 | 1,367.20 | 0.69% | 23,027 |
| Mar 10, 2026 | 1,336.85 | 1,383.20 | 1,336.85 | 1,357.80 | 1,357.80 | 2.09% | 29,569 |
| Mar 9, 2026 | 1,327.35 | 1,335.10 | 1,300.00 | 1,330.00 | 1,330.00 | -1.47% | 23,710 |
| Mar 6, 2026 | 1,352.00 | 1,364.00 | 1,340.35 | 1,349.80 | 1,349.80 | -0.16% | 17,656 |
| Mar 5, 2026 | 1,325.65 | 1,358.60 | 1,325.65 | 1,351.90 | 1,351.90 | 2.56% | 8,372 |
| Mar 4, 2026 | 1,328.25 | 1,331.90 | 1,315.00 | 1,318.15 | 1,318.15 | -2.74% | 27,084 |
| Mar 2, 2026 | 1,261.75 | 1,383.60 | 1,261.75 | 1,355.30 | 1,355.30 | -3.03% | 34,958 |
| Feb 27, 2026 | 1,413.15 | 1,416.40 | 1,393.00 | 1,397.60 | 1,397.60 | -1.10% | 10,037 |
| Feb 26, 2026 | 1,417.10 | 1,426.00 | 1,404.20 | 1,413.15 | 1,413.15 | -0.28% | 4,594 |
| Feb 25, 2026 | 1,403.05 | 1,421.10 | 1,395.80 | 1,417.10 | 1,417.10 | 1.01% | 8,082 |
| Feb 24, 2026 | 1,412.15 | 1,416.00 | 1,393.25 | 1,402.95 | 1,402.95 | -0.65% | 3,921 |
| Feb 23, 2026 | 1,416.00 | 1,423.60 | 1,402.10 | 1,412.15 | 1,412.15 | -0.01% | 7,911 |