Hindware Home Innovation Limited (BOM:542905)
India · Delayed Price · Currency is INR 197.30
+5.45 (2.84%)
At close: Apr 2, 2026
BOM:542905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 191.00 | 199.50 | 184.55 | 197.30 | 197.30 | 2.84% | 4,276 |
| Apr 1, 2026 | 178.05 | 193.75 | 178.05 | 191.85 | 191.85 | 9.91% | 19,537 |
| Mar 30, 2026 | 182.25 | 182.25 | 172.05 | 174.55 | 174.55 | -4.22% | 27,952 |
| Mar 27, 2026 | 191.75 | 191.75 | 179.55 | 182.25 | 182.25 | -2.70% | 292,855 |
| Mar 25, 2026 | 176.45 | 193.00 | 175.00 | 187.30 | 187.30 | 8.30% | 32,678 |
| Mar 24, 2026 | 189.90 | 189.90 | 171.00 | 172.95 | 172.95 | -4.66% | 32,300 |
| Mar 23, 2026 | 192.05 | 193.65 | 180.00 | 181.40 | 181.40 | -8.11% | 11,276 |
| Mar 20, 2026 | 198.60 | 207.40 | 196.00 | 197.40 | 197.40 | -0.55% | 3,358 |
| Mar 19, 2026 | 199.40 | 204.35 | 197.50 | 198.50 | 198.50 | -1.95% | 2,874 |
| Mar 18, 2026 | 188.75 | 207.90 | 188.75 | 202.45 | 202.45 | 7.26% | 4,961 |
| Mar 17, 2026 | 191.40 | 192.90 | 188.00 | 188.75 | 188.75 | -1.38% | 6,140 |
| Mar 16, 2026 | 196.40 | 197.50 | 186.00 | 191.40 | 191.40 | -4.11% | 10,988 |
| Mar 13, 2026 | 210.95 | 210.95 | 198.00 | 199.60 | 199.60 | -5.60% | 5,769 |
| Mar 12, 2026 | 207.20 | 211.85 | 199.00 | 211.45 | 211.45 | 2.10% | 406,336 |
| Mar 11, 2026 | 213.65 | 214.05 | 205.30 | 207.10 | 207.10 | -3.04% | 31,794 |
| Mar 10, 2026 | 212.60 | 217.00 | 208.65 | 213.60 | 213.60 | 1.84% | 2,152 |
| Mar 9, 2026 | 208.05 | 212.00 | 200.60 | 209.75 | 209.75 | 1.16% | 3,455 |
| Mar 6, 2026 | 210.95 | 216.10 | 206.00 | 207.35 | 207.35 | -2.49% | 302,005 |
| Mar 5, 2026 | 210.15 | 214.15 | 205.00 | 212.65 | 212.65 | 1.19% | 2,928 |
| Mar 4, 2026 | 211.00 | 217.55 | 206.60 | 210.15 | 210.15 | -4.67% | 5,522 |
| Mar 2, 2026 | 217.00 | 222.80 | 215.70 | 220.45 | 220.45 | -2.86% | 507 |
| Feb 27, 2026 | 227.80 | 233.05 | 225.00 | 226.95 | 226.95 | -0.68% | 1,003 |
| Feb 26, 2026 | 231.55 | 235.60 | 227.40 | 228.50 | 228.50 | -2.27% | 1,603 |
| Feb 25, 2026 | 227.70 | 235.00 | 227.70 | 233.80 | 233.80 | 2.25% | 1,823 |
| Feb 24, 2026 | 230.50 | 230.50 | 227.00 | 228.65 | 228.65 | -0.78% | 572 |
| Feb 23, 2026 | 246.90 | 246.90 | 228.05 | 230.45 | 230.45 | -0.58% | 3,322 |
| Feb 20, 2026 | 225.45 | 235.75 | 225.45 | 231.80 | 231.80 | 2.00% | 1,953 |
| Feb 19, 2026 | 238.25 | 238.25 | 226.00 | 227.25 | 227.25 | -4.76% | 2,460 |
| Feb 18, 2026 | 240.45 | 240.70 | 235.00 | 238.60 | 238.60 | -1.20% | 1,061 |
| Feb 17, 2026 | 238.35 | 246.30 | 235.15 | 241.50 | 241.50 | 1.32% | 1,162 |
| Feb 16, 2026 | 247.60 | 247.60 | 235.90 | 238.35 | 238.35 | -3.72% | 4,784 |
| 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 |