Hindware Home Innovation Limited (BOM:542905)
India · Delayed Price · Currency is INR 175.20
-0.80 (-0.45%)
At close: Sep 22, 2026
BOM:542905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |