Hindware Home Innovation Limited (BOM:542905)
India · Delayed Price · Currency is INR 335.75
+12.05 (3.72%)
At close: Sep 5, 2025
Hindware Home Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 334.70 | 336.50 | 330.80 | 334.95 | 334.95 | 0.96% | 7,723 |
| Sep 9, 2025 | 342.20 | 342.20 | 321.50 | 331.75 | 331.75 | 1.33% | 10,634 |
| Sep 8, 2025 | 342.20 | 342.20 | 322.55 | 327.40 | 327.40 | -2.49% | 58,593 |
| Sep 5, 2025 | 326.65 | 343.00 | 326.00 | 335.75 | 335.75 | 3.72% | 13,980 |
| Sep 4, 2025 | 329.00 | 336.70 | 321.70 | 323.70 | 323.70 | - | 13,666 |
| Sep 3, 2025 | 318.70 | 326.70 | 316.25 | 323.70 | 323.70 | 1.39% | 15,233 |
| Sep 2, 2025 | 312.25 | 326.15 | 310.55 | 319.25 | 319.25 | -0.02% | 18,032 |
| Sep 1, 2025 | 310.60 | 329.10 | 310.60 | 319.30 | 319.30 | 2.69% | 32,501 |
| Aug 29, 2025 | 312.05 | 316.05 | 301.35 | 310.95 | 310.95 | -0.22% | 23,565 |
| Aug 28, 2025 | 312.80 | 322.85 | 308.00 | 311.65 | 311.65 | -2.06% | 14,011 |
| Aug 26, 2025 | 314.85 | 325.00 | 309.95 | 318.20 | 318.20 | 1.26% | 40,250 |
| Aug 25, 2025 | 297.30 | 320.00 | 297.30 | 314.25 | 314.25 | 5.70% | 38,619 |
| Aug 22, 2025 | 305.10 | 305.15 | 292.25 | 297.30 | 297.30 | -1.51% | 7,285 |
| Aug 21, 2025 | 304.10 | 309.85 | 299.80 | 301.85 | 301.85 | -0.30% | 10,400 |
| Aug 20, 2025 | 311.55 | 311.55 | 298.10 | 302.75 | 302.75 | -1.29% | 11,231 |
| Aug 19, 2025 | 321.95 | 321.95 | 305.45 | 306.70 | 306.70 | -1.87% | 15,016 |
| Aug 18, 2025 | 314.65 | 322.85 | 307.95 | 312.55 | 312.55 | 0.64% | 75,591 |
| Aug 14, 2025 | 277.45 | 317.40 | 275.55 | 310.55 | 310.55 | 12.78% | 132,533 |
| Aug 13, 2025 | 272.15 | 279.60 | 269.05 | 275.35 | 275.35 | 0.04% | 5,907 |
| Aug 12, 2025 | 279.45 | 279.45 | 275.05 | 275.25 | 275.25 | -1.18% | 2,169 |
| Aug 11, 2025 | 271.10 | 288.25 | 271.10 | 278.55 | 278.55 | 3.15% | 5,664 |
| Aug 8, 2025 | 282.80 | 283.40 | 267.00 | 270.05 | 270.05 | -5.89% | 12,238 |
| Aug 7, 2025 | 275.55 | 288.15 | 275.50 | 286.95 | 286.95 | 1.22% | 2,321 |
| Aug 6, 2025 | 291.05 | 291.25 | 282.20 | 283.50 | 283.50 | -2.94% | 7,738 |
| Aug 5, 2025 | 289.05 | 293.00 | 284.30 | 292.10 | 292.10 | 1.76% | 4,463 |
| Aug 4, 2025 | 269.65 | 289.00 | 269.65 | 287.05 | 287.05 | 5.94% | 12,458 |
| Aug 1, 2025 | 260.95 | 274.75 | 260.55 | 270.95 | 270.95 | 2.32% | 2,929 |
| Jul 31, 2025 | 257.00 | 267.00 | 255.95 | 264.80 | 264.80 | 1.85% | 5,385 |
| Jul 30, 2025 | 251.00 | 261.40 | 246.00 | 260.00 | 260.00 | 3.42% | 6,761 |
| Jul 29, 2025 | 253.50 | 257.50 | 248.05 | 251.40 | 251.40 | 0.18% | 1,440 |
| Jul 28, 2025 | 255.15 | 257.00 | 247.85 | 250.95 | 250.95 | -1.74% | 3,320 |
| Jul 25, 2025 | 254.05 | 265.00 | 252.45 | 255.40 | 255.40 | -1.96% | 7,870 |
| Jul 24, 2025 | 264.40 | 264.40 | 258.00 | 260.50 | 260.50 | -1.55% | 3,023 |
| Jul 23, 2025 | 263.55 | 266.60 | 257.75 | 264.60 | 264.60 | 0.74% | 5,371 |
| Jul 22, 2025 | 264.00 | 269.70 | 261.50 | 262.65 | 262.65 | -1.70% | 5,369 |
| Jul 21, 2025 | 269.70 | 270.15 | 263.95 | 267.20 | 267.20 | -1.31% | 2,857 |
| Jul 18, 2025 | 272.70 | 281.55 | 265.00 | 270.75 | 270.75 | 0.54% | 10,929 |
| Jul 17, 2025 | 268.35 | 275.00 | 266.60 | 269.30 | 269.30 | 0.52% | 3,828 |
| Jul 16, 2025 | 267.60 | 269.60 | 264.55 | 267.90 | 267.90 | 0.28% | 2,328 |
| Jul 15, 2025 | 272.10 | 272.15 | 265.50 | 267.15 | 267.15 | -1.89% | 8,638 |
| Jul 14, 2025 | 269.05 | 275.35 | 265.75 | 272.30 | 272.30 | 0.54% | 6,869 |
| Jul 11, 2025 | 282.00 | 282.00 | 268.25 | 270.85 | 270.85 | -1.04% | 4,803 |
| Jul 10, 2025 | 308.00 | 308.00 | 270.05 | 273.70 | 273.70 | -1.21% | 3,358 |
| Jul 9, 2025 | 276.00 | 281.65 | 276.00 | 277.05 | 277.05 | -0.16% | 2,916 |
| Jul 8, 2025 | 282.60 | 282.60 | 273.25 | 277.50 | 277.50 | -2.39% | 8,152 |
| Jul 7, 2025 | 286.95 | 290.45 | 280.45 | 284.30 | 284.30 | -0.99% | 1,816 |
| Jul 4, 2025 | 289.15 | 291.40 | 284.65 | 287.15 | 287.15 | -1.19% | 3,584 |
| Jul 3, 2025 | 291.30 | 292.20 | 286.25 | 290.60 | 290.60 | 0.50% | 1,614 |
| Jul 2, 2025 | 288.90 | 290.95 | 283.20 | 289.15 | 289.15 | 0.36% | 8,047 |
| Jul 1, 2025 | 294.65 | 295.20 | 280.00 | 288.10 | 288.10 | -1.34% | 5,558 |