Hindware Home Innovation Limited (BOM:542905)
India · Delayed Price · Currency is INR 247.55
+8.50 (3.56%)
At close: Feb 13, 2026
Hindware Home Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 226.30 | 250.70 | 226.30 | 247.55 | 247.55 | 3.56% | 5,535 |
| Feb 12, 2026 | 243.60 | 243.60 | 236.95 | 239.05 | 239.05 | -1.85% | 966 |
| Feb 11, 2026 | 244.45 | 255.25 | 238.55 | 243.55 | 243.55 | -1.08% | 506,143 |
| Feb 10, 2026 | 251.10 | 256.55 | 242.80 | 246.20 | 246.20 | -1.91% | 1,962 |
| Feb 9, 2026 | 247.80 | 256.85 | 247.80 | 251.00 | 251.00 | 0.12% | 6,517 |
| Feb 6, 2026 | 245.70 | 252.30 | 242.60 | 250.70 | 250.70 | 1.50% | 2,847 |
| Feb 5, 2026 | 227.75 | 250.65 | 227.75 | 247.00 | 247.00 | 7.67% | 14,530 |
| Feb 4, 2026 | 220.60 | 238.60 | 220.60 | 229.40 | 229.40 | -0.22% | 2,250 |
| Feb 3, 2026 | 239.95 | 240.00 | 226.00 | 229.90 | 229.90 | 1.28% | 1,459 |
| Feb 2, 2026 | 226.80 | 227.55 | 221.95 | 227.00 | 227.00 | -1.94% | 891 |
| Feb 1, 2026 | 222.70 | 237.00 | 222.40 | 231.50 | 231.50 | 4.00% | 2,858 |
| Jan 30, 2026 | 212.05 | 228.70 | 206.75 | 222.60 | 222.60 | 3.70% | 3,492 |
| Jan 29, 2026 | 219.55 | 223.10 | 210.95 | 214.65 | 214.65 | -2.12% | 4,186 |
| Jan 28, 2026 | 225.95 | 231.70 | 218.70 | 219.30 | 219.30 | -4.21% | 6,016 |
| Jan 27, 2026 | 212.20 | 229.40 | 212.20 | 228.95 | 228.95 | 1.22% | 535 |
| Jan 23, 2026 | 218.20 | 230.00 | 218.20 | 226.20 | 226.20 | -1.63% | 1,337 |
| Jan 22, 2026 | 218.85 | 231.40 | 218.85 | 229.95 | 229.95 | 5.07% | 3,902 |
| Jan 21, 2026 | 212.85 | 222.60 | 203.55 | 218.85 | 218.85 | 1.89% | 30,501 |
| Jan 20, 2026 | 221.55 | 221.55 | 211.90 | 214.80 | 214.80 | -3.05% | 20,363 |
| Jan 19, 2026 | 231.10 | 231.50 | 219.90 | 221.55 | 221.55 | -4.57% | 3,591 |
| Jan 16, 2026 | 233.60 | 236.00 | 229.50 | 232.15 | 232.15 | -0.58% | 3,144 |
| Jan 14, 2026 | 239.05 | 241.05 | 232.85 | 233.50 | 233.50 | -2.51% | 4,541 |
| Jan 13, 2026 | 243.85 | 246.35 | 238.00 | 239.50 | 239.50 | -1.32% | 860 |
| Jan 12, 2026 | 245.20 | 247.20 | 239.40 | 242.70 | 242.70 | -2.51% | 1,762 |
| Jan 9, 2026 | 251.85 | 259.20 | 245.00 | 248.95 | 248.95 | -1.09% | 3,310 |
| Jan 8, 2026 | 261.80 | 261.80 | 251.10 | 251.70 | 251.70 | -3.91% | 5,509 |
| Jan 7, 2026 | 266.95 | 272.35 | 261.15 | 261.95 | 261.95 | -2.51% | 4,333 |
| Jan 6, 2026 | 269.95 | 269.95 | 266.00 | 268.70 | 268.70 | -1.14% | 746 |
| Jan 5, 2026 | 265.00 | 274.80 | 265.00 | 271.80 | 271.80 | -0.49% | 3,394 |
| Jan 2, 2026 | 267.75 | 274.55 | 267.75 | 273.15 | 273.15 | 0.15% | 2,390 |
| Jan 1, 2026 | 266.80 | 276.00 | 265.55 | 272.75 | 272.75 | 2.25% | 1,767 |
| Dec 31, 2025 | 264.00 | 269.45 | 261.40 | 266.75 | 266.75 | 0.87% | 4,857 |
| Dec 30, 2025 | 267.30 | 271.15 | 261.70 | 264.45 | 264.45 | -1.03% | 3,137 |
| Dec 29, 2025 | 253.40 | 278.30 | 253.40 | 267.20 | 267.20 | 5.09% | 21,672 |
| Dec 26, 2025 | 257.50 | 257.75 | 250.00 | 254.25 | 254.25 | -1.26% | 3,322 |
| Dec 24, 2025 | 264.10 | 264.90 | 256.05 | 257.50 | 257.50 | -2.99% | 2,831 |
| Dec 23, 2025 | 264.55 | 266.00 | 257.70 | 265.45 | 265.45 | 0.32% | 2,988 |
| Dec 22, 2025 | 262.80 | 267.75 | 260.70 | 264.60 | 264.60 | 0.68% | 1,804 |
| Dec 19, 2025 | 259.10 | 265.00 | 259.10 | 262.80 | 262.80 | 1.43% | 1,070 |
| Dec 18, 2025 | 267.95 | 267.95 | 258.55 | 259.10 | 259.10 | -4.16% | 812 |
| Dec 17, 2025 | 268.00 | 272.35 | 267.30 | 270.35 | 270.35 | 0.90% | 2,199 |
| Dec 16, 2025 | 275.85 | 275.85 | 264.15 | 267.95 | 267.95 | -2.88% | 3,127 |
| Dec 15, 2025 | 270.65 | 278.75 | 270.65 | 275.90 | 275.90 | 0.33% | 2,090 |
| Dec 12, 2025 | 276.30 | 280.50 | 273.45 | 275.00 | 275.00 | 0.53% | 5,944 |
| Dec 11, 2025 | 278.10 | 283.75 | 269.25 | 273.55 | 273.55 | -1.64% | 7,866 |
| Dec 10, 2025 | 286.50 | 289.20 | 275.95 | 278.10 | 278.10 | -2.91% | 1,824 |
| Dec 9, 2025 | 287.50 | 293.15 | 276.35 | 286.45 | 286.45 | -0.35% | 507,102 |
| Dec 8, 2025 | 298.75 | 298.75 | 284.60 | 287.45 | 287.45 | -5.10% | 7,683 |
| Dec 5, 2025 | 302.00 | 304.00 | 295.85 | 302.90 | 302.90 | -0.10% | 2,825 |
| Dec 4, 2025 | 308.00 | 314.05 | 299.65 | 303.20 | 303.20 | -1.56% | 4,294 |