Hindware Home Innovation Limited (BOM:542905)
India · Delayed Price · Currency is INR 198.65
-0.20 (-0.10%)
At close: Aug 21, 2026
BOM:542905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 212.00 | 217.15 | 208.70 | 210.50 | 210.50 | -2.37% | 3,272 |
| Aug 10, 2026 | 219.45 | 222.90 | 212.60 | 215.60 | 215.60 | -2.80% | 2,879 |
| Aug 7, 2026 | 221.15 | 225.00 | 218.25 | 221.80 | 221.80 | 1.58% | 1,378 |
| Aug 6, 2026 | 220.00 | 221.60 | 215.50 | 218.35 | 218.35 | -0.14% | 2,746 |
| Aug 5, 2026 | 220.20 | 224.70 | 217.00 | 218.65 | 218.65 | -0.46% | 2,833 |
| Aug 4, 2026 | 227.10 | 227.10 | 219.00 | 219.65 | 219.65 | -0.81% | 2,171 |
| Aug 3, 2026 | 218.00 | 226.25 | 218.00 | 221.45 | 221.45 | 0.20% | 10,592 |
| Jul 31, 2026 | 217.55 | 222.25 | 217.50 | 221.00 | 221.00 | 1.59% | 2,055 |
| Jul 30, 2026 | 219.90 | 219.90 | 215.80 | 217.55 | 217.55 | -0.93% | 6,938 |
| Jul 29, 2026 | 218.75 | 221.90 | 216.60 | 219.60 | 219.60 | 1.50% | 3,078 |
| Jul 28, 2026 | 221.90 | 224.50 | 216.00 | 216.35 | 216.35 | -2.41% | 7,774 |
| Jul 27, 2026 | 218.10 | 223.70 | 214.30 | 221.70 | 221.70 | 4.50% | 4,246 |
| Jul 24, 2026 | 210.05 | 215.00 | 206.90 | 212.15 | 212.15 | 0.38% | 5,015 |
| Jul 23, 2026 | 211.70 | 218.80 | 210.80 | 211.35 | 211.35 | -1.03% | 7,630 |
| Jul 22, 2026 | 217.60 | 218.30 | 212.70 | 213.55 | 213.55 | -2.47% | 12,026 |
| 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 |