Hindware Home Innovation Limited (BOM:542905)
India · Delayed Price · Currency is INR 225.00
+0.95 (0.42%)
At close: Jun 5, 2026
BOM:542905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 244.00 | 245.25 | 233.85 | 235.25 | 235.25 | -3.94% | 8,224 |
| May 7, 2026 | 223.45 | 252.00 | 223.00 | 244.90 | 244.90 | 10.84% | 15,698 |
| May 6, 2026 | 223.10 | 223.50 | 219.20 | 220.95 | 220.95 | 0.94% | 1,708 |
| May 5, 2026 | 218.35 | 220.90 | 216.20 | 218.90 | 218.90 | -0.43% | 1,561 |
| May 4, 2026 | 214.25 | 223.15 | 214.25 | 219.85 | 219.85 | 0.83% | 2,962 |
| Apr 30, 2026 | 219.20 | 225.70 | 212.25 | 218.05 | 218.05 | -2.79% | 14,843 |
| Apr 29, 2026 | 221.00 | 226.95 | 217.15 | 224.30 | 224.30 | 3.53% | 10,018 |
| Apr 28, 2026 | 223.70 | 224.95 | 215.40 | 216.65 | 216.65 | -2.87% | 3,647 |
| Apr 27, 2026 | 221.75 | 236.20 | 221.75 | 223.05 | 223.05 | -1.57% | 9,208 |
| Apr 24, 2026 | 231.40 | 232.00 | 225.60 | 226.60 | 226.60 | -2.07% | 7,367 |
| Apr 23, 2026 | 231.20 | 233.95 | 227.50 | 231.40 | 231.40 | 0.67% | 398,411 |
| Apr 22, 2026 | 230.95 | 234.10 | 226.75 | 229.85 | 229.85 | -0.28% | 409,329 |
| Apr 21, 2026 | 213.10 | 232.25 | 212.45 | 230.50 | 230.50 | 8.73% | 46,208 |
| Apr 20, 2026 | 209.95 | 215.85 | 208.05 | 212.00 | 212.00 | -0.73% | 409,447 |
| Apr 17, 2026 | 216.90 | 216.90 | 210.00 | 213.55 | 213.55 | 0.33% | 210,568 |
| Apr 16, 2026 | 217.55 | 217.55 | 209.15 | 212.85 | 212.85 | -1.00% | 206,467 |
| Apr 15, 2026 | 212.85 | 216.85 | 210.45 | 215.00 | 215.00 | 3.44% | 208,309 |
| Apr 13, 2026 | 210.95 | 211.10 | 200.90 | 207.85 | 207.85 | -1.45% | 203,281 |
| Apr 10, 2026 | 204.85 | 211.75 | 203.10 | 210.90 | 210.90 | 4.82% | 203,740 |
| Apr 9, 2026 | 205.00 | 213.30 | 199.95 | 201.20 | 201.20 | -3.27% | 10,670 |
| Apr 8, 2026 | 201.00 | 209.85 | 201.00 | 208.00 | 208.00 | 5.18% | 27,851 |
| Apr 7, 2026 | 200.75 | 204.95 | 196.00 | 197.75 | 197.75 | -3.25% | 5,105 |
| Apr 6, 2026 | 197.40 | 207.00 | 193.30 | 204.40 | 204.40 | 3.60% | 3,820 |
| 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 |