Honasa Consumer Limited (BOM:544014)
India · Delayed Price · Currency is INR 304.95
-2.20 (-0.72%)
At close: Apr 2, 2026
BOM:544014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 308.95 | 308.95 | 295.00 | 304.95 | 304.95 | -0.72% | 18,449 |
| Apr 1, 2026 | 311.15 | 311.15 | 301.35 | 307.15 | 307.15 | 3.02% | 43,660 |
| Mar 30, 2026 | 294.85 | 299.40 | 288.10 | 298.15 | 298.15 | - | 25,229 |
| Mar 27, 2026 | 288.40 | 300.50 | 286.70 | 298.15 | 298.15 | 1.43% | 38,544 |
| Mar 25, 2026 | 291.90 | 295.60 | 287.25 | 293.95 | 293.95 | 1.94% | 29,585 |
| Mar 24, 2026 | 282.00 | 291.35 | 281.15 | 288.35 | 288.35 | 2.56% | 14,338 |
| Mar 23, 2026 | 288.45 | 288.45 | 278.00 | 281.15 | 281.15 | -2.83% | 11,002 |
| Mar 20, 2026 | 281.15 | 292.00 | 278.25 | 289.35 | 289.35 | 4.48% | 21,014 |
| Mar 19, 2026 | 273.25 | 282.55 | 273.25 | 276.95 | 276.95 | -1.84% | 18,945 |
| Mar 18, 2026 | 268.40 | 295.20 | 264.65 | 282.15 | 282.15 | 6.96% | 127,874 |
| Mar 17, 2026 | 262.05 | 266.20 | 262.05 | 263.80 | 263.80 | -1.01% | 9,784 |
| Mar 16, 2026 | 265.65 | 267.80 | 261.65 | 266.50 | 266.50 | -0.95% | 20,986 |
| Mar 13, 2026 | 277.00 | 277.70 | 267.90 | 269.05 | 269.05 | -3.95% | 32,216 |
| Mar 12, 2026 | 288.60 | 288.60 | 278.95 | 280.10 | 280.10 | -3.10% | 14,447 |
| Mar 11, 2026 | 287.55 | 298.00 | 286.60 | 289.05 | 289.05 | -0.05% | 38,422 |
| Mar 10, 2026 | 287.20 | 291.65 | 287.20 | 289.20 | 289.20 | 0.77% | 16,409 |
| Mar 9, 2026 | 284.15 | 288.00 | 278.05 | 287.00 | 287.00 | -1.26% | 37,740 |
| Mar 6, 2026 | 293.95 | 302.95 | 287.00 | 290.65 | 290.65 | -2.53% | 11,695 |
| Mar 5, 2026 | 294.95 | 300.80 | 289.10 | 298.20 | 298.20 | 2.86% | 53,427 |
| Mar 4, 2026 | 288.50 | 295.00 | 283.20 | 289.90 | 289.90 | -1.02% | 45,208 |
| Mar 2, 2026 | 265.65 | 296.60 | 265.65 | 292.90 | 292.90 | -3.37% | 17,931 |
| Feb 27, 2026 | 305.25 | 307.25 | 300.65 | 303.10 | 303.10 | -1.35% | 12,257 |
| Feb 26, 2026 | 305.80 | 309.25 | 304.30 | 307.25 | 307.25 | 1.00% | 12,629 |
| Feb 25, 2026 | 305.90 | 307.20 | 302.20 | 304.20 | 304.20 | -0.54% | 13,855 |
| Feb 24, 2026 | 294.00 | 308.00 | 294.00 | 305.85 | 305.85 | -0.36% | 14,532 |
| Feb 23, 2026 | 305.25 | 312.80 | 305.00 | 306.95 | 306.95 | 1.82% | 63,071 |
| Feb 20, 2026 | 306.90 | 306.90 | 299.25 | 301.45 | 301.45 | -1.47% | 23,953 |
| Feb 19, 2026 | 304.85 | 308.30 | 301.40 | 305.95 | 305.95 | 1.36% | 230,041 |
| Feb 18, 2026 | 295.65 | 303.05 | 295.65 | 301.85 | 301.85 | 0.27% | 45,575 |
| Feb 17, 2026 | 305.10 | 306.25 | 295.25 | 301.05 | 301.05 | -1.63% | 48,867 |
| Feb 16, 2026 | 299.05 | 310.55 | 298.25 | 306.05 | 306.05 | 1.51% | 112,441 |
| Feb 13, 2026 | 309.05 | 319.55 | 296.10 | 301.50 | 301.50 | 0.82% | 1,648,310 |
| Feb 12, 2026 | 299.65 | 303.00 | 289.30 | 299.05 | 299.05 | 2.24% | 67,641 |
| Feb 11, 2026 | 293.65 | 297.20 | 288.10 | 292.50 | 292.50 | -1.38% | 20,357 |
| Feb 10, 2026 | 293.00 | 298.00 | 288.05 | 296.60 | 296.60 | 0.94% | 8,599 |
| Feb 9, 2026 | 285.40 | 295.50 | 285.40 | 293.85 | 293.85 | 3.03% | 13,105 |
| Feb 6, 2026 | 278.05 | 286.50 | 277.85 | 285.20 | 285.20 | 1.42% | 8,940 |
| Feb 5, 2026 | 282.25 | 282.25 | 276.05 | 281.20 | 281.20 | 1.32% | 6,502 |
| Feb 4, 2026 | 273.00 | 282.00 | 270.75 | 277.55 | 277.55 | - | 14,451 |
| Feb 3, 2026 | 276.25 | 280.90 | 270.00 | 277.55 | 277.55 | 0.85% | 16,477 |
| Feb 2, 2026 | 275.95 | 277.00 | 269.80 | 275.20 | 275.20 | -0.76% | 7,116 |
| Feb 1, 2026 | 276.50 | 283.20 | 271.25 | 277.30 | 277.30 | 0.33% | 4,400 |
| Jan 30, 2026 | 256.00 | 277.65 | 256.00 | 276.40 | 276.40 | 3.00% | 11,923 |
| Jan 29, 2026 | 267.90 | 269.60 | 261.10 | 268.35 | 268.35 | 0.19% | 20,416 |
| Jan 28, 2026 | 267.10 | 269.75 | 262.50 | 267.85 | 267.85 | -1.47% | 18,721 |
| Jan 27, 2026 | 274.20 | 274.30 | 265.50 | 271.85 | 271.85 | -0.20% | 20,864 |
| Jan 23, 2026 | 276.00 | 277.05 | 269.00 | 272.40 | 272.40 | -1.29% | 14,152 |
| Jan 22, 2026 | 272.00 | 277.40 | 270.55 | 275.95 | 275.95 | 1.17% | 13,270 |
| Jan 21, 2026 | 271.30 | 277.40 | 267.30 | 272.75 | 272.75 | -1.92% | 25,451 |
| Jan 20, 2026 | 283.30 | 285.15 | 275.00 | 278.10 | 278.10 | -2.06% | 18,905 |