Hindware Home Innovation Limited (BOM:542905)
India · Delayed Price · Currency is INR 162.10
-6.10 (-3.63%)
At close: Oct 23, 2026
BOM:542905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 171.60 | 171.60 | 157.20 | 162.10 | 162.10 | -3.63% | 12,100 |
| Oct 22, 2026 | 168.30 | 170.35 | 164.15 | 168.20 | 168.20 | -1.35% | 4,190 |
| Oct 21, 2026 | 182.00 | 182.00 | 165.50 | 170.50 | 170.50 | -0.53% | 6,343 |
| Oct 19, 2026 | 174.00 | 179.00 | 169.50 | 171.40 | 171.40 | -3.46% | 7,072 |
| Oct 16, 2026 | 176.10 | 182.20 | 175.70 | 177.55 | 177.55 | -0.25% | 3,820 |
| Oct 15, 2026 | 175.35 | 178.95 | 170.05 | 178.00 | 178.00 | 1.11% | 15,645 |
| Oct 14, 2026 | 173.35 | 178.05 | 171.40 | 176.05 | 176.05 | 2.68% | 7,489 |
| Oct 13, 2026 | 170.75 | 172.35 | 167.25 | 171.45 | 171.45 | 1.06% | 4,793 |
| Oct 12, 2026 | 163.20 | 172.75 | 163.20 | 169.65 | 169.65 | -0.56% | 1,187 |
| Oct 9, 2026 | 166.00 | 170.80 | 165.70 | 170.60 | 170.60 | 0.92% | 7,755 |
| Oct 8, 2026 | 169.80 | 171.70 | 168.35 | 169.05 | 169.05 | -0.79% | 3,675 |
| Oct 7, 2026 | 171.50 | 171.55 | 166.05 | 170.40 | 170.40 | -0.03% | 4,606 |
| Oct 6, 2026 | 170.20 | 171.70 | 169.70 | 170.45 | 170.45 | -0.73% | 2,145 |
| Oct 5, 2026 | 175.00 | 175.00 | 170.30 | 171.70 | 171.70 | 0.76% | 3,586 |
| Oct 1, 2026 | 185.00 | 185.00 | 166.75 | 170.40 | 170.40 | 0.21% | 5,618 |
| Sep 30, 2026 | 172.40 | 174.60 | 169.60 | 170.05 | 170.05 | -0.29% | 5,009 |
| Sep 29, 2026 | 170.20 | 172.40 | 166.00 | 170.55 | 170.55 | 0.21% | 2,377 |
| Sep 28, 2026 | 172.40 | 175.00 | 169.80 | 170.20 | 170.20 | -2.21% | 6,743 |
| Sep 25, 2026 | 175.00 | 176.00 | 167.05 | 174.05 | 174.05 | 2.11% | 4,868 |
| Sep 24, 2026 | 176.35 | 176.45 | 169.35 | 170.45 | 170.45 | -3.75% | 23,123 |
| Sep 23, 2026 | 175.25 | 181.80 | 175.25 | 177.10 | 177.10 | 1.08% | 7,799 |
| Sep 22, 2026 | 178.00 | 178.95 | 174.05 | 175.20 | 175.20 | -0.45% | 3,852 |
| Sep 21, 2026 | 172.65 | 178.95 | 170.60 | 176.00 | 176.00 | 2.27% | 13,005 |
| Sep 18, 2026 | 176.80 | 178.40 | 170.65 | 172.10 | 172.10 | -2.74% | 10,951 |
| Sep 17, 2026 | 170.35 | 179.30 | 170.35 | 176.95 | 176.95 | 2.85% | 6,743 |
| Sep 16, 2026 | 175.30 | 175.70 | 171.20 | 172.05 | 172.05 | -1.57% | 8,073 |
| Sep 15, 2026 | 179.20 | 179.80 | 173.90 | 174.80 | 174.80 | -1.99% | 6,777 |
| Sep 11, 2026 | 182.65 | 182.65 | 178.00 | 178.35 | 178.35 | -1.57% | 9,022 |
| Sep 10, 2026 | 182.00 | 190.00 | 180.40 | 181.20 | 181.20 | 0.81% | 20,711 |
| Sep 9, 2026 | 180.75 | 181.65 | 178.75 | 179.75 | 179.75 | -0.53% | 8,943 |
| Sep 8, 2026 | 184.50 | 184.50 | 180.00 | 180.70 | 180.70 | -1.18% | 9,783 |
| Sep 7, 2026 | 184.80 | 184.80 | 180.00 | 182.85 | 182.85 | 0.25% | 4,849 |
| Sep 4, 2026 | 187.95 | 187.95 | 181.20 | 182.40 | 182.40 | -1.49% | 5,277 |
| Sep 3, 2026 | 182.85 | 186.60 | 182.20 | 185.15 | 185.15 | 1.73% | 5,487 |
| Sep 2, 2026 | 183.80 | 183.80 | 178.90 | 182.00 | 182.00 | -0.11% | 5,657 |
| Sep 1, 2026 | 188.25 | 188.30 | 181.65 | 182.20 | 182.20 | -3.01% | 16,915 |
| Aug 31, 2026 | 190.00 | 190.80 | 185.60 | 187.85 | 187.85 | -1.96% | 9,380 |
| Aug 28, 2026 | 192.90 | 194.10 | 191.30 | 191.60 | 191.60 | 0.08% | 2,013 |
| Aug 27, 2026 | 196.05 | 197.10 | 190.00 | 191.45 | 191.45 | -2.40% | 4,734 |
| Aug 26, 2026 | 196.75 | 197.00 | 194.90 | 196.15 | 196.15 | 1.06% | 3,202 |
| Aug 25, 2026 | 195.15 | 197.65 | 193.20 | 194.10 | 194.10 | -1.40% | 4,790 |
| Aug 24, 2026 | 202.00 | 202.00 | 196.55 | 196.85 | 196.85 | -0.91% | 6,171 |
| Aug 21, 2026 | 198.25 | 199.70 | 197.40 | 198.65 | 198.65 | -0.10% | 3,249 |
| Aug 20, 2026 | 203.10 | 203.10 | 198.00 | 198.85 | 198.85 | -0.13% | 4,789 |
| Aug 19, 2026 | 199.15 | 200.40 | 196.40 | 199.10 | 199.10 | 0.30% | 56,929 |
| Aug 18, 2026 | 197.20 | 200.45 | 196.00 | 198.50 | 198.50 | 0.30% | 4,231 |
| Aug 17, 2026 | 196.10 | 202.00 | 192.55 | 197.90 | 197.90 | 0.92% | 18,869 |
| Aug 14, 2026 | 199.85 | 202.15 | 194.50 | 196.10 | 196.10 | -1.85% | 14,071 |
| Aug 13, 2026 | 205.00 | 205.15 | 198.35 | 199.80 | 199.80 | -2.77% | 7,494 |
| Aug 12, 2026 | 209.95 | 210.10 | 188.10 | 205.50 | 205.50 | -2.38% | 34,000 |