Honasa Consumer Limited (BOM:544014)
India · Delayed Price · Currency is INR 278.05
-3.45 (-1.23%)
At close: Dec 4, 2025
Honasa Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 285.70 | 286.35 | 280.05 | 281.50 | 281.50 | -1.49% | 10,485 |
| Dec 2, 2025 | 286.10 | 289.10 | 284.50 | 285.75 | 285.75 | -0.12% | 8,637 |
| Dec 1, 2025 | 290.15 | 290.75 | 284.50 | 286.10 | 286.10 | -1.40% | 11,526 |
| Nov 28, 2025 | 288.45 | 291.45 | 286.55 | 290.15 | 290.15 | 0.19% | 12,666 |
| Nov 27, 2025 | 294.10 | 295.50 | 287.85 | 289.60 | 289.60 | -1.24% | 16,395 |
| Nov 26, 2025 | 295.00 | 296.25 | 289.35 | 293.25 | 293.25 | -0.58% | 13,204 |
| Nov 25, 2025 | 286.10 | 296.50 | 286.10 | 294.95 | 294.95 | 1.60% | 35,213 |
| Nov 24, 2025 | 284.55 | 291.05 | 284.50 | 290.30 | 290.30 | 1.22% | 16,261 |
| Nov 21, 2025 | 289.90 | 293.45 | 286.00 | 286.80 | 286.80 | -1.10% | 16,438 |
| Nov 20, 2025 | 291.50 | 296.05 | 288.50 | 290.00 | 290.00 | -1.31% | 21,098 |
| Nov 19, 2025 | 286.60 | 295.25 | 284.05 | 293.85 | 293.85 | 1.96% | 48,621 |
| Nov 18, 2025 | 298.50 | 298.50 | 287.00 | 288.20 | 288.20 | -3.45% | 14,721 |
| Nov 17, 2025 | 293.35 | 302.00 | 285.30 | 298.50 | 298.50 | 2.19% | 157,491 |
| Nov 14, 2025 | 285.10 | 296.50 | 283.55 | 292.10 | 292.10 | 0.78% | 91,439 |
| Nov 13, 2025 | 298.35 | 308.55 | 286.45 | 289.85 | 289.85 | 2.80% | 705,203 |
| Nov 12, 2025 | 279.85 | 289.65 | 276.35 | 281.95 | 281.95 | 2.25% | 69,104 |
| Nov 11, 2025 | 274.95 | 278.35 | 271.30 | 275.75 | 275.75 | 0.44% | 39,743 |
| Nov 10, 2025 | 273.20 | 280.70 | 266.50 | 274.55 | 274.55 | 0.37% | 20,077 |
| Nov 7, 2025 | 274.15 | 277.20 | 270.35 | 273.55 | 273.55 | -1.14% | 14,273 |
| Nov 6, 2025 | 279.35 | 282.20 | 276.20 | 276.70 | 276.70 | -1.65% | 13,008 |
| Nov 4, 2025 | 280.25 | 282.75 | 278.10 | 281.35 | 281.35 | 0.84% | 8,323 |
| Nov 3, 2025 | 284.65 | 288.00 | 278.50 | 279.00 | 279.00 | -1.92% | 13,661 |
| Oct 31, 2025 | 281.00 | 293.15 | 276.95 | 284.45 | 284.45 | 2.25% | 33,424 |
| Oct 30, 2025 | 279.15 | 279.15 | 273.40 | 278.20 | 278.20 | -0.59% | 4,572 |
| Oct 29, 2025 | 268.80 | 282.00 | 268.80 | 279.85 | 279.85 | 2.96% | 21,768 |
| Oct 28, 2025 | 269.35 | 276.00 | 268.10 | 271.80 | 271.80 | 0.44% | 27,613 |
| Oct 27, 2025 | 273.65 | 275.25 | 270.30 | 270.60 | 270.60 | -2.12% | 19,491 |
| Oct 24, 2025 | 277.50 | 279.30 | 271.00 | 276.45 | 276.45 | 0.71% | 10,817 |
| Oct 23, 2025 | 279.95 | 280.25 | 273.65 | 274.50 | 274.50 | -1.79% | 15,535 |
| Oct 21, 2025 | 274.80 | 281.85 | 274.80 | 279.50 | 279.50 | 0.63% | 3,687 |
| Oct 20, 2025 | 277.40 | 278.75 | 272.50 | 277.75 | 277.75 | -0.59% | 31,054 |
| Oct 17, 2025 | 278.60 | 281.35 | 275.35 | 279.40 | 279.40 | -0.53% | 32,208 |
| Oct 16, 2025 | 280.20 | 286.70 | 279.00 | 280.90 | 280.90 | -1.39% | 8,264 |
| Oct 15, 2025 | 284.95 | 285.80 | 281.80 | 284.85 | 284.85 | -0.14% | 11,801 |
| Oct 14, 2025 | 285.05 | 285.70 | 277.75 | 285.25 | 285.25 | 0.71% | 7,361 |
| Oct 13, 2025 | 291.00 | 291.00 | 282.60 | 283.25 | 283.25 | -2.91% | 21,047 |
| Oct 10, 2025 | 287.10 | 294.40 | 286.50 | 291.75 | 291.75 | 1.32% | 10,840 |
| Oct 9, 2025 | 284.00 | 288.95 | 282.80 | 287.95 | 287.95 | 1.14% | 6,865 |
| Oct 8, 2025 | 299.70 | 299.70 | 282.20 | 284.70 | 284.70 | -3.46% | 13,446 |
| Oct 7, 2025 | 296.00 | 297.05 | 291.75 | 294.90 | 294.90 | -0.30% | 13,158 |
| Oct 6, 2025 | 290.00 | 296.85 | 288.50 | 295.80 | 295.80 | 1.20% | 20,095 |
| Oct 3, 2025 | 286.70 | 294.00 | 281.35 | 292.30 | 292.30 | 1.95% | 18,667 |
| Oct 1, 2025 | 280.00 | 287.60 | 278.45 | 286.70 | 286.70 | 2.19% | 7,055 |
| Sep 30, 2025 | 286.95 | 286.95 | 276.10 | 280.55 | 280.55 | 1.30% | 9,358 |
| Sep 29, 2025 | 287.55 | 287.60 | 275.50 | 276.95 | 276.95 | -2.72% | 437,351 |
| Sep 26, 2025 | 293.05 | 293.10 | 280.75 | 284.70 | 284.70 | -3.59% | 41,240 |
| Sep 25, 2025 | 300.00 | 300.00 | 293.10 | 295.30 | 295.30 | -1.58% | 9,131 |
| Sep 24, 2025 | 295.20 | 302.35 | 295.20 | 300.05 | 300.05 | -0.38% | 12,014 |