Skip to main content
logo
Havells India Limited (BOM:517354)
India flag India · Delayed Price · Currency is INR
1,176.90
-33.35 (-2.76%)
At close: May 29, 2026

BOM:517354 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20261,297.951,297.951,240.201,246.901,240.721.04%28,072
Apr 7, 20261,195.201,236.401,185.901,234.101,227.982.39%23,495
Apr 6, 20261,190.901,209.201,164.951,205.301,199.322.07%24,298
Apr 2, 20261,179.451,185.001,143.001,180.851,174.99-0.39%19,535
Apr 1, 20261,212.301,228.001,176.151,185.501,179.62-0.45%37,439
Mar 30, 20261,210.001,230.001,183.501,190.901,184.99-3.30%47,148
Mar 27, 20261,268.001,270.951,226.701,231.601,225.49-2.97%151,423
Mar 25, 20261,236.601,299.001,236.601,269.251,262.952.84%27,565
Mar 24, 20261,242.901,261.051,221.801,234.201,228.080.33%17,135
Mar 23, 20261,263.051,273.001,217.501,230.151,224.05-4.00%27,062
Mar 20, 20261,297.301,314.001,278.001,281.401,275.04-1.09%16,650
Mar 19, 20261,320.051,326.051,290.051,295.551,289.12-3.51%12,239
Mar 18, 20261,306.251,349.201,306.251,342.651,335.991.85%118,843
Mar 17, 20261,308.601,321.851,292.201,318.251,311.711.69%46,909
Mar 16, 20261,302.751,315.151,273.001,296.351,289.92-1.19%30,391
Mar 13, 20261,336.601,348.101,304.151,312.001,305.49-3.07%25,191