Honasa Consumer Limited (BOM:544014)
India · Delayed Price · Currency is INR 301.50
+2.45 (0.82%)
At close: Feb 13, 2026
Honasa Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 285.45 | 285.85 | 280.35 | 283.95 | 283.95 | -0.82% | 8,406 |
| Jan 16, 2026 | 288.75 | 288.75 | 282.75 | 286.30 | 286.30 | -0.59% | 14,688 |
| Jan 14, 2026 | 290.10 | 290.10 | 286.85 | 288.00 | 288.00 | -0.69% | 4,161 |
| Jan 13, 2026 | 290.10 | 291.65 | 286.30 | 290.00 | 290.00 | 1.03% | 12,353 |
| Jan 12, 2026 | 282.05 | 290.20 | 282.05 | 287.05 | 287.05 | -1.15% | 20,264 |
| Jan 9, 2026 | 294.90 | 296.95 | 289.75 | 290.40 | 290.40 | -1.51% | 20,590 |
| Jan 8, 2026 | 300.10 | 301.00 | 293.65 | 294.85 | 294.85 | -1.73% | 13,937 |
| Jan 7, 2026 | 300.00 | 305.05 | 296.50 | 300.05 | 300.05 | - | 25,981 |
| Jan 6, 2026 | 294.10 | 304.00 | 291.25 | 300.05 | 300.05 | 2.58% | 75,958 |
| Jan 5, 2026 | 293.00 | 297.40 | 291.00 | 292.50 | 292.50 | -0.07% | 30,318 |
| Jan 2, 2026 | 280.95 | 296.40 | 280.95 | 292.70 | 292.70 | 3.15% | 66,244 |
| Jan 1, 2026 | 283.60 | 286.35 | 282.50 | 283.75 | 283.75 | -0.91% | 6,869 |
| Dec 31, 2025 | 289.50 | 291.55 | 283.05 | 286.35 | 286.35 | -1.70% | 89,423 |
| Dec 30, 2025 | 281.55 | 299.60 | 267.10 | 291.30 | 291.30 | 5.26% | 2,381,457 |
| Dec 29, 2025 | 268.65 | 281.30 | 266.55 | 276.75 | 276.75 | 3.00% | 38,910 |
| Dec 26, 2025 | 272.15 | 278.80 | 267.40 | 268.70 | 268.70 | -2.38% | 14,766 |
| Dec 24, 2025 | 271.90 | 276.00 | 270.65 | 275.25 | 275.25 | 1.23% | 8,016 |
| Dec 23, 2025 | 265.00 | 274.10 | 265.00 | 271.90 | 271.90 | 1.99% | 14,586 |
| Dec 22, 2025 | 266.05 | 271.35 | 265.45 | 266.60 | 266.60 | -1.37% | 12,122 |
| Dec 19, 2025 | 258.20 | 272.80 | 257.55 | 270.30 | 270.30 | 4.44% | 59,634 |
| Dec 18, 2025 | 257.00 | 260.30 | 250.65 | 258.80 | 258.80 | 0.50% | 36,816 |
| Dec 17, 2025 | 261.35 | 261.35 | 254.80 | 257.50 | 257.50 | -1.51% | 1,031,607 |
| Dec 16, 2025 | 255.05 | 262.00 | 254.10 | 261.45 | 261.45 | 1.75% | 11,751 |
| Dec 15, 2025 | 260.00 | 261.05 | 254.50 | 256.95 | 256.95 | -1.82% | 36,393 |
| Dec 12, 2025 | 260.85 | 268.95 | 253.45 | 261.70 | 261.70 | 2.03% | 232,503 |
| Dec 11, 2025 | 258.00 | 258.10 | 248.55 | 256.50 | 256.50 | -0.50% | 29,459 |
| Dec 10, 2025 | 264.45 | 265.10 | 255.30 | 257.80 | 257.80 | -1.15% | 27,426 |
| Dec 9, 2025 | 251.80 | 262.00 | 250.50 | 260.80 | 260.80 | 1.70% | 85,694 |
| Dec 8, 2025 | 274.00 | 274.00 | 250.10 | 256.45 | 256.45 | -6.69% | 72,937 |
| Dec 5, 2025 | 278.10 | 281.00 | 273.50 | 274.85 | 274.85 | -1.15% | 7,801 |
| Dec 4, 2025 | 280.00 | 283.95 | 277.00 | 278.05 | 278.05 | -1.23% | 15,771 |