Honasa Consumer Limited (BOM:544014)
India · Delayed Price · Currency is INR 468.70
+10.80 (2.36%)
At close: Sep 16, 2026
BOM:544014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 457.00 | 471.35 | 449.45 | 468.70 | 468.70 | 2.36% | 22,929 |
| Sep 15, 2026 | 475.00 | 475.00 | 455.05 | 457.90 | 457.90 | -2.77% | 19,786 |
| Sep 11, 2026 | 473.00 | 477.85 | 470.50 | 470.95 | 470.95 | -0.87% | 89,014 |
| Sep 10, 2026 | 474.00 | 483.50 | 471.05 | 475.10 | 475.10 | 0.89% | 31,989 |
| Sep 9, 2026 | 475.50 | 476.75 | 466.05 | 470.90 | 470.90 | -0.94% | 19,964 |
| Sep 8, 2026 | 471.75 | 482.90 | 471.70 | 475.35 | 475.35 | 1.47% | 22,072 |
| Sep 7, 2026 | 473.35 | 475.10 | 464.95 | 468.45 | 468.45 | -0.49% | 16,187 |
| Sep 4, 2026 | 476.05 | 494.00 | 468.95 | 470.75 | 470.75 | -1.40% | 56,550 |
| Sep 3, 2026 | 470.95 | 480.00 | 468.60 | 477.45 | 477.45 | 1.49% | 23,930 |
| Sep 2, 2026 | 478.25 | 480.75 | 465.25 | 470.45 | 470.45 | -0.49% | 26,174 |
| Sep 1, 2026 | 491.05 | 491.05 | 469.00 | 472.75 | 472.75 | -1.68% | 33,762 |
| Aug 31, 2026 | 466.05 | 488.85 | 466.05 | 480.85 | 480.85 | 2.15% | 54,271 |
| Aug 28, 2026 | 485.00 | 485.00 | 467.80 | 470.75 | 470.75 | -2.15% | 19,528 |
| Aug 27, 2026 | 472.05 | 491.20 | 472.05 | 484.10 | 481.10 | 1.77% | 95,227 |
| Aug 26, 2026 | 485.00 | 488.00 | 474.65 | 475.70 | 472.75 | -2.02% | 18,944 |
| Aug 25, 2026 | 489.30 | 491.20 | 482.75 | 485.50 | 482.49 | -1.05% | 25,320 |
| Aug 24, 2026 | 476.15 | 492.60 | 476.15 | 490.65 | 487.61 | 1.59% | 50,842 |
| Aug 21, 2026 | 486.25 | 493.70 | 479.95 | 482.95 | 479.96 | -0.26% | 47,623 |
| Aug 20, 2026 | 476.55 | 485.65 | 473.60 | 484.20 | 481.20 | 1.53% | 145,145 |
| Aug 19, 2026 | 478.70 | 479.00 | 471.50 | 476.90 | 473.94 | 0.50% | 47,703 |
| Aug 18, 2026 | 481.35 | 485.45 | 469.75 | 474.55 | 471.61 | -1.59% | 119,550 |
| Aug 17, 2026 | 508.60 | 509.80 | 478.00 | 482.20 | 479.21 | -4.09% | 154,893 |
| Aug 14, 2026 | 498.85 | 509.90 | 486.75 | 502.75 | 499.63 | 4.94% | 1,699,288 |
| Aug 13, 2026 | 472.35 | 486.85 | 471.45 | 479.10 | 476.13 | 2.39% | 81,863 |
| Aug 12, 2026 | 468.00 | 477.25 | 461.50 | 467.90 | 465.00 | 0.29% | 52,293 |
| Aug 11, 2026 | 473.45 | 480.95 | 465.20 | 466.55 | 463.66 | -2.30% | 29,184 |
| Aug 10, 2026 | 473.20 | 486.55 | 473.15 | 477.55 | 474.59 | -0.10% | 40,793 |
| Aug 7, 2026 | 469.95 | 480.00 | 464.00 | 478.05 | 475.09 | 2.70% | 53,776 |
| Aug 6, 2026 | 460.30 | 469.00 | 460.05 | 465.50 | 462.62 | 1.23% | 26,728 |
| Aug 5, 2026 | 461.70 | 463.55 | 456.50 | 459.85 | 457.00 | 0.15% | 25,897 |
| Aug 4, 2026 | 461.90 | 469.00 | 453.55 | 459.15 | 456.30 | 0.23% | 53,931 |
| Aug 3, 2026 | 449.90 | 461.60 | 438.55 | 458.10 | 455.26 | 1.89% | 27,605 |
| Jul 31, 2026 | 447.90 | 457.70 | 447.85 | 449.60 | 446.81 | 1.18% | 11,941 |
| Jul 30, 2026 | 449.90 | 451.90 | 442.10 | 444.35 | 441.60 | -1.05% | 22,311 |
| Jul 29, 2026 | 456.35 | 460.65 | 446.30 | 449.05 | 446.27 | -0.44% | 33,869 |
| Jul 28, 2026 | 456.70 | 458.00 | 443.60 | 451.05 | 448.25 | -0.34% | 22,012 |
| Jul 27, 2026 | 447.40 | 460.00 | 447.15 | 452.60 | 449.80 | 0.82% | 32,429 |
| Jul 24, 2026 | 446.10 | 455.00 | 445.00 | 448.90 | 446.12 | 0.92% | 19,906 |
| Jul 23, 2026 | 458.85 | 458.85 | 443.15 | 444.80 | 442.04 | -2.61% | 23,664 |
| Jul 22, 2026 | 451.05 | 461.20 | 451.05 | 456.70 | 453.87 | 1.57% | 28,953 |
| Jul 21, 2026 | 455.40 | 466.50 | 443.90 | 449.65 | 446.86 | -1.76% | 55,001 |
| Jul 20, 2026 | 468.20 | 474.40 | 451.10 | 457.70 | 454.86 | -2.01% | 22,719 |
| Jul 17, 2026 | 470.15 | 472.05 | 461.25 | 467.10 | 464.21 | -0.65% | 24,151 |
| Jul 16, 2026 | 469.35 | 480.95 | 469.30 | 470.15 | 467.24 | -0.02% | 31,206 |
| Jul 15, 2026 | 473.00 | 480.00 | 468.70 | 470.25 | 467.34 | -1.00% | 19,688 |
| Jul 14, 2026 | 469.25 | 491.00 | 469.25 | 475.00 | 472.06 | 0.65% | 76,436 |
| Jul 13, 2026 | 471.20 | 478.00 | 465.40 | 471.95 | 469.03 | 0.13% | 40,498 |
| Jul 10, 2026 | 474.80 | 475.00 | 466.50 | 471.35 | 468.43 | -0.04% | 31,052 |
| Jul 9, 2026 | 473.20 | 478.00 | 461.05 | 471.55 | 468.63 | 0.77% | 100,313 |
| Jul 8, 2026 | 469.40 | 475.30 | 462.40 | 467.95 | 465.05 | 0.71% | 76,113 |