Havells India Limited (NSE:HAVELLS)
India · Delayed Price · Currency is INR 1,435.00
-6.90 (-0.48%)
Dec 1, 2025, 3:30 PM IST
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,449.00 | 1,452.10 | 1,431.20 | 1,435.00 | - | -0.48% | 418,119 |
| Nov 28, 2025 | 1,436.00 | 1,445.50 | 1,425.00 | 1,441.90 | 1,441.90 | 0.51% | 574,515 |
| Nov 27, 2025 | 1,443.00 | 1,444.00 | 1,427.10 | 1,434.60 | 1,434.60 | -0.36% | 578,302 |
| Nov 26, 2025 | 1,423.00 | 1,443.00 | 1,418.00 | 1,439.80 | 1,439.80 | 1.44% | 609,827 |
| Nov 25, 2025 | 1,425.00 | 1,429.10 | 1,412.00 | 1,419.40 | 1,419.40 | -0.37% | 773,716 |
| Nov 24, 2025 | 1,440.80 | 1,446.80 | 1,415.40 | 1,424.60 | 1,424.60 | -1.14% | 1,766,273 |
| Nov 21, 2025 | 1,447.00 | 1,448.00 | 1,430.00 | 1,441.10 | 1,441.10 | -0.51% | 978,674 |
| Nov 20, 2025 | 1,445.00 | 1,453.30 | 1,438.80 | 1,448.50 | 1,448.50 | 0.56% | 650,084 |
| Nov 19, 2025 | 1,465.00 | 1,466.20 | 1,438.30 | 1,440.40 | 1,440.40 | -1.88% | 1,021,976 |
| Nov 18, 2025 | 1,474.10 | 1,477.80 | 1,456.00 | 1,468.00 | 1,468.00 | -0.84% | 708,532 |
| Nov 17, 2025 | 1,470.10 | 1,484.50 | 1,466.20 | 1,480.40 | 1,480.40 | 0.75% | 545,878 |
| Nov 14, 2025 | 1,463.20 | 1,473.00 | 1,453.60 | 1,469.40 | 1,469.40 | 0.23% | 247,053 |
| Nov 13, 2025 | 1,458.00 | 1,471.50 | 1,453.90 | 1,466.10 | 1,466.10 | 0.56% | 392,270 |
| Nov 12, 2025 | 1,449.20 | 1,461.10 | 1,445.20 | 1,458.00 | 1,458.00 | 1.00% | 430,648 |
| Nov 11, 2025 | 1,456.00 | 1,457.00 | 1,429.50 | 1,443.60 | 1,443.60 | -0.97% | 613,786 |
| Nov 10, 2025 | 1,452.00 | 1,467.20 | 1,432.00 | 1,457.70 | 1,457.70 | 0.64% | 944,575 |
| Nov 7, 2025 | 1,444.00 | 1,466.50 | 1,431.30 | 1,448.50 | 1,448.50 | 0.43% | 586,545 |
| Nov 6, 2025 | 1,475.10 | 1,485.10 | 1,439.20 | 1,442.30 | 1,442.30 | -2.97% | 1,209,100 |
| Nov 4, 2025 | 1,490.10 | 1,497.30 | 1,479.00 | 1,486.40 | 1,486.40 | -0.73% | 776,103 |
| Nov 3, 2025 | 1,493.90 | 1,499.90 | 1,482.10 | 1,497.30 | 1,497.30 | 0.23% | 349,232 |
| Oct 31, 2025 | 1,510.00 | 1,510.10 | 1,487.60 | 1,493.90 | 1,493.90 | -0.82% | 1,154,138 |
| Oct 30, 2025 | 1,513.90 | 1,516.60 | 1,500.30 | 1,506.30 | 1,506.30 | -0.21% | 644,881 |
| Oct 29, 2025 | 1,491.00 | 1,513.00 | 1,484.20 | 1,509.40 | 1,509.40 | 1.95% | 625,897 |
| Oct 28, 2025 | 1,487.00 | 1,489.70 | 1,471.10 | 1,480.60 | 1,480.60 | -0.80% | 954,761 |
| Oct 27, 2025 | 1,494.80 | 1,494.80 | 1,482.10 | 1,492.60 | 1,492.60 | -0.15% | 589,156 |
| Oct 24, 2025 | 1,501.80 | 1,512.00 | 1,491.40 | 1,494.90 | 1,494.90 | -0.10% | 1,009,492 |
| Oct 23, 2025 | 1,480.00 | 1,513.20 | 1,474.20 | 1,496.40 | 1,496.40 | 0.83% | 1,050,285 |
| Oct 21, 2025 | 1,485.90 | 1,491.90 | 1,480.00 | 1,484.10 | 1,484.10 | -0.09% | 72,699 |
| Oct 20, 2025 | 1,480.00 | 1,494.00 | 1,439.70 | 1,485.40 | 1,485.40 | -0.41% | 1,277,994 |
| Oct 17, 2025 | 1,476.90 | 1,496.40 | 1,469.00 | 1,491.50 | 1,491.50 | 1.06% | 905,801 |
| Oct 16, 2025 | 1,464.60 | 1,480.00 | 1,454.50 | 1,475.80 | 1,475.80 | 0.79% | 1,288,100 |
| Oct 15, 2025 | 1,455.00 | 1,468.30 | 1,448.50 | 1,464.20 | 1,464.20 | 1.04% | 794,127 |
| Oct 14, 2025 | 1,479.00 | 1,479.00 | 1,440.80 | 1,449.10 | 1,449.10 | -1.63% | 1,392,203 |
| Oct 13, 2025 | 1,495.50 | 1,495.90 | 1,458.70 | 1,473.10 | 1,473.10 | -1.52% | 720,965 |
| Oct 10, 2025 | 1,481.20 | 1,520.00 | 1,480.20 | 1,495.90 | 1,495.90 | 0.68% | 817,076 |
| Oct 9, 2025 | 1,505.00 | 1,509.00 | 1,480.70 | 1,485.80 | 1,485.80 | -1.18% | 561,521 |
| Oct 8, 2025 | 1,497.10 | 1,509.00 | 1,484.10 | 1,503.50 | 1,503.50 | 0.08% | 416,913 |
| Oct 7, 2025 | 1,500.00 | 1,508.20 | 1,497.70 | 1,502.30 | 1,502.30 | 0.31% | 615,736 |
| Oct 6, 2025 | 1,490.90 | 1,501.00 | 1,485.20 | 1,497.70 | 1,497.70 | 0.65% | 499,550 |
| Oct 3, 2025 | 1,480.00 | 1,491.40 | 1,472.00 | 1,488.10 | 1,488.10 | 0.20% | 1,019,221 |
| Oct 1, 2025 | 1,502.00 | 1,510.80 | 1,483.20 | 1,485.20 | 1,485.20 | -1.12% | 786,430 |
| Sep 30, 2025 | 1,505.20 | 1,514.00 | 1,495.00 | 1,502.00 | 1,502.00 | -0.21% | 853,021 |
| Sep 29, 2025 | 1,506.00 | 1,520.90 | 1,496.00 | 1,505.20 | 1,505.20 | -0.15% | 794,772 |
| Sep 26, 2025 | 1,534.00 | 1,538.70 | 1,501.00 | 1,507.40 | 1,507.40 | -2.09% | 953,494 |
| Sep 25, 2025 | 1,541.40 | 1,558.80 | 1,534.10 | 1,539.60 | 1,539.60 | -0.32% | 727,426 |
| Sep 24, 2025 | 1,569.80 | 1,571.60 | 1,540.80 | 1,544.50 | 1,544.50 | -1.77% | 732,959 |
| Sep 23, 2025 | 1,581.30 | 1,585.40 | 1,565.00 | 1,572.30 | 1,572.30 | -0.57% | 436,090 |
| Sep 22, 2025 | 1,588.90 | 1,599.60 | 1,578.00 | 1,581.30 | 1,581.30 | -0.60% | 396,646 |
| Sep 19, 2025 | 1,600.00 | 1,610.00 | 1,586.50 | 1,590.80 | 1,590.80 | -0.22% | 551,120 |
| Sep 18, 2025 | 1,595.90 | 1,599.20 | 1,583.60 | 1,594.30 | 1,594.30 | 0.05% | 940,785 |