Hindware Home Innovation Limited (BOM:542905)
India · Delayed Price · Currency is INR 218.95
-3.45 (-1.55%)
At close: Jul 21, 2026
BOM:542905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 222.40 | 224.35 | 216.50 | 218.95 | 218.95 | -1.55% | 12,633 |
| Jul 20, 2026 | 224.65 | 228.35 | 216.70 | 222.40 | 222.40 | -2.28% | 9,193 |
| Jul 17, 2026 | 240.55 | 241.75 | 225.00 | 227.60 | 227.60 | -6.64% | 15,554 |
| Jul 16, 2026 | 246.55 | 246.55 | 242.70 | 243.80 | 243.80 | -0.93% | 4,885 |
| Jul 15, 2026 | 245.50 | 248.00 | 244.10 | 246.10 | 246.10 | 1.34% | 7,045 |
| Jul 14, 2026 | 246.80 | 246.80 | 240.20 | 242.85 | 242.85 | -2.16% | 6,343 |
| Jul 13, 2026 | 245.00 | 250.25 | 244.90 | 248.20 | 248.20 | -0.18% | 9,987 |
| Jul 10, 2026 | 245.00 | 250.00 | 245.00 | 248.65 | 248.65 | 1.30% | 4,527 |
| Jul 9, 2026 | 240.65 | 248.65 | 240.25 | 245.45 | 245.45 | 2.85% | 3,818 |
| Jul 8, 2026 | 245.05 | 248.55 | 235.80 | 238.65 | 238.65 | -4.33% | 17,787 |
| Jul 7, 2026 | 250.40 | 250.40 | 243.00 | 249.45 | 249.45 | -0.30% | 5,831 |
| Jul 6, 2026 | 250.60 | 251.55 | 246.00 | 250.20 | 250.20 | -0.16% | 5,844 |
| Jul 3, 2026 | 250.20 | 256.10 | 250.00 | 250.60 | 250.60 | -0.24% | 11,537 |
| Jul 2, 2026 | 254.75 | 258.25 | 249.20 | 251.20 | 251.20 | -1.86% | 4,448 |
| Jul 1, 2026 | 257.80 | 259.60 | 253.00 | 255.95 | 255.95 | -1.41% | 12,644 |
| Jun 30, 2026 | 256.25 | 261.75 | 250.15 | 259.60 | 259.60 | 1.70% | 33,863 |
| Jun 29, 2026 | 260.65 | 269.90 | 251.55 | 255.25 | 255.25 | 1.86% | 60,497 |
| Jun 25, 2026 | 247.55 | 259.00 | 243.05 | 250.60 | 250.60 | 1.48% | 285,886 |
| Jun 24, 2026 | 249.05 | 249.35 | 246.05 | 246.95 | 246.95 | -0.36% | 282,536 |
| Jun 23, 2026 | 251.95 | 251.95 | 245.70 | 247.85 | 247.85 | -1.12% | 4,772 |
| Jun 22, 2026 | 250.40 | 252.15 | 248.50 | 250.65 | 250.65 | 0.38% | 8,154 |
| Jun 19, 2026 | 251.20 | 251.40 | 245.50 | 249.70 | 249.70 | -0.58% | 7,297 |
| Jun 18, 2026 | 251.80 | 251.85 | 247.30 | 251.15 | 251.15 | 0.24% | 8,351 |
| Jun 17, 2026 | 254.25 | 255.75 | 246.65 | 250.55 | 250.55 | -1.11% | 7,198 |
| Jun 16, 2026 | 251.95 | 258.15 | 247.40 | 253.35 | 253.35 | -0.43% | 17,471 |
| Jun 15, 2026 | 262.80 | 273.50 | 248.40 | 254.45 | 254.45 | -0.22% | 164,318 |
| Jun 12, 2026 | 222.00 | 257.45 | 220.40 | 255.00 | 255.00 | 18.85% | 259,015 |
| Jun 11, 2026 | 215.35 | 220.00 | 210.80 | 214.55 | 214.55 | -1.81% | 7,565 |
| Jun 10, 2026 | 218.10 | 220.35 | 215.10 | 218.50 | 218.50 | -0.32% | 3,700 |
| Jun 9, 2026 | 216.00 | 220.60 | 216.00 | 219.20 | 219.20 | 1.86% | 5,714 |
| Jun 8, 2026 | 224.00 | 224.00 | 214.00 | 215.20 | 215.20 | -4.36% | 2,176 |
| Jun 5, 2026 | 226.75 | 226.75 | 222.25 | 225.00 | 225.00 | 0.42% | 915 |
| Jun 4, 2026 | 224.95 | 226.95 | 222.25 | 224.05 | 224.05 | -1.10% | 189 |
| Jun 3, 2026 | 228.35 | 229.30 | 221.75 | 226.55 | 226.55 | -0.40% | 2,140 |
| Jun 2, 2026 | 212.25 | 229.00 | 212.25 | 227.45 | 227.45 | 5.72% | 4,495 |
| Jun 1, 2026 | 220.90 | 224.75 | 214.20 | 215.15 | 215.15 | -3.17% | 2,718 |
| May 29, 2026 | 229.50 | 230.55 | 220.20 | 222.20 | 222.20 | -3.31% | 3,007 |
| May 27, 2026 | 232.95 | 233.95 | 228.05 | 229.80 | 229.80 | -1.18% | 1,978 |
| May 26, 2026 | 239.20 | 239.20 | 232.25 | 232.55 | 232.55 | -2.08% | 3,768 |
| May 25, 2026 | 247.65 | 247.65 | 234.35 | 237.50 | 237.50 | -2.20% | 207,722 |
| May 22, 2026 | 239.15 | 244.85 | 235.50 | 242.85 | 242.85 | 0.16% | 5,021 |
| May 21, 2026 | 213.05 | 246.00 | 213.05 | 242.45 | 242.45 | 12.72% | 26,808 |
| May 20, 2026 | 214.10 | 224.10 | 211.10 | 215.10 | 215.10 | -1.74% | 5,087 |
| May 19, 2026 | 214.50 | 221.85 | 212.90 | 218.90 | 218.90 | 2.75% | 2,594 |
| May 18, 2026 | 211.60 | 217.90 | 209.30 | 213.05 | 213.05 | -2.38% | 7,398 |
| May 15, 2026 | 220.65 | 224.20 | 217.00 | 218.25 | 218.25 | -2.37% | 2,068 |
| May 14, 2026 | 229.05 | 229.05 | 217.45 | 223.55 | 223.55 | 1.98% | 3,861 |
| May 13, 2026 | 217.35 | 226.20 | 212.80 | 219.20 | 219.20 | 1.81% | 7,249 |
| May 12, 2026 | 227.25 | 231.00 | 214.00 | 215.30 | 215.30 | -7.18% | 18,848 |
| May 11, 2026 | 230.95 | 234.60 | 228.55 | 231.95 | 231.95 | -1.40% | 7,067 |