Havells India Limited (NSE:HAVELLS)
India · Delayed Price · Currency is INR 1,412.80
-0.10 (-0.01%)
At close: Feb 23, 2026
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1,420.00 | 1,423.90 | 1,410.10 | 1,412.80 | - | -0.01% | 73,764 |
| Feb 20, 2026 | 1,399.00 | 1,416.40 | 1,396.30 | 1,412.90 | 1,412.90 | 1.20% | 543,595 |
| Feb 19, 2026 | 1,434.00 | 1,438.90 | 1,392.30 | 1,396.10 | 1,396.10 | -2.70% | 270,597 |
| Feb 18, 2026 | 1,437.50 | 1,442.30 | 1,425.00 | 1,434.80 | 1,434.80 | 0.03% | 388,023 |
| Feb 17, 2026 | 1,417.10 | 1,438.70 | 1,413.90 | 1,434.40 | 1,434.40 | 0.96% | 305,464 |
| Feb 16, 2026 | 1,404.00 | 1,428.50 | 1,396.20 | 1,420.70 | 1,420.70 | 1.19% | 369,629 |
| Feb 13, 2026 | 1,391.10 | 1,419.00 | 1,378.40 | 1,404.00 | 1,404.00 | 0.25% | 774,193 |
| Feb 12, 2026 | 1,379.00 | 1,405.00 | 1,371.80 | 1,400.50 | 1,400.50 | 1.21% | 568,421 |
| Feb 11, 2026 | 1,374.10 | 1,388.80 | 1,365.00 | 1,383.80 | 1,383.80 | 0.78% | 472,510 |
| Feb 10, 2026 | 1,379.10 | 1,390.60 | 1,367.20 | 1,373.10 | 1,373.10 | 0.09% | 418,360 |
| Feb 9, 2026 | 1,358.00 | 1,380.80 | 1,346.00 | 1,371.90 | 1,371.90 | 1.25% | 482,069 |
| Feb 6, 2026 | 1,350.90 | 1,357.50 | 1,326.10 | 1,355.00 | 1,355.00 | 0.36% | 417,229 |
| Feb 5, 2026 | 1,349.80 | 1,352.90 | 1,332.00 | 1,350.20 | 1,350.20 | 0.45% | 392,787 |
| Feb 4, 2026 | 1,324.00 | 1,358.90 | 1,307.00 | 1,344.20 | 1,344.20 | 1.99% | 410,223 |
| Feb 3, 2026 | 1,309.00 | 1,335.10 | 1,305.40 | 1,318.00 | 1,318.00 | 3.09% | 1,080,071 |
| Feb 2, 2026 | 1,275.00 | 1,282.80 | 1,250.10 | 1,278.50 | 1,278.50 | 0.08% | 823,663 |
| Feb 1, 2026 | 1,293.80 | 1,298.20 | 1,263.00 | 1,277.50 | 1,277.50 | -0.58% | 317,741 |
| Jan 30, 2026 | 1,266.10 | 1,291.80 | 1,258.60 | 1,285.00 | 1,285.00 | 0.87% | 2,002,060 |
| Jan 29, 2026 | 1,285.00 | 1,286.80 | 1,257.90 | 1,273.90 | 1,273.90 | -1.00% | 1,124,235 |
| Jan 28, 2026 | 1,290.00 | 1,296.60 | 1,281.00 | 1,286.80 | 1,286.80 | -0.16% | 802,524 |
| Jan 27, 2026 | 1,289.00 | 1,294.80 | 1,263.40 | 1,288.90 | 1,288.90 | 0.15% | 1,086,332 |
| Jan 23, 2026 | 1,324.00 | 1,324.00 | 1,280.00 | 1,287.00 | 1,287.00 | -1.89% | 783,770 |
| Jan 22, 2026 | 1,325.00 | 1,355.00 | 1,306.60 | 1,311.80 | 1,307.80 | -0.32% | 808,021 |
| Jan 21, 2026 | 1,340.00 | 1,348.60 | 1,294.30 | 1,316.00 | 1,311.99 | -2.25% | 2,232,518 |
| Jan 20, 2026 | 1,426.00 | 1,454.50 | 1,337.20 | 1,346.30 | 1,342.19 | -6.97% | 4,182,464 |
| Jan 19, 2026 | 1,426.50 | 1,454.00 | 1,420.20 | 1,447.10 | 1,442.69 | 1.47% | 1,337,059 |
| Jan 16, 2026 | 1,437.00 | 1,447.40 | 1,420.00 | 1,426.10 | 1,421.75 | -0.77% | 406,281 |
| Jan 14, 2026 | 1,420.00 | 1,448.30 | 1,418.10 | 1,437.10 | 1,432.72 | 0.38% | 788,769 |
| Jan 13, 2026 | 1,453.00 | 1,457.00 | 1,420.00 | 1,431.70 | 1,427.33 | -1.29% | 684,472 |
| Jan 12, 2026 | 1,461.00 | 1,463.20 | 1,437.90 | 1,450.40 | 1,445.98 | -0.99% | 1,832,938 |
| Jan 9, 2026 | 1,479.20 | 1,514.70 | 1,461.20 | 1,464.90 | 1,460.43 | -1.27% | 1,297,815 |
| Jan 8, 2026 | 1,496.50 | 1,499.00 | 1,469.50 | 1,483.70 | 1,479.18 | -0.84% | 761,222 |
| Jan 7, 2026 | 1,503.90 | 1,512.80 | 1,485.00 | 1,496.20 | 1,491.64 | -0.37% | 421,633 |
| Jan 6, 2026 | 1,458.00 | 1,506.00 | 1,444.00 | 1,501.70 | 1,497.12 | 3.47% | 1,346,661 |
| Jan 5, 2026 | 1,440.00 | 1,462.20 | 1,431.10 | 1,451.40 | 1,446.97 | 0.80% | 454,648 |
| Jan 2, 2026 | 1,424.50 | 1,445.60 | 1,417.70 | 1,439.90 | 1,435.51 | 1.58% | 256,390 |
| Jan 1, 2026 | 1,430.60 | 1,432.90 | 1,413.80 | 1,417.50 | 1,413.18 | -0.52% | 320,747 |
| Dec 31, 2025 | 1,413.00 | 1,430.00 | 1,410.80 | 1,424.90 | 1,420.56 | 0.84% | 217,229 |
| Dec 30, 2025 | 1,415.20 | 1,420.90 | 1,405.00 | 1,413.00 | 1,408.69 | -0.16% | 466,114 |
| Dec 29, 2025 | 1,424.00 | 1,428.00 | 1,410.50 | 1,415.20 | 1,410.88 | -0.21% | 235,094 |
| Dec 26, 2025 | 1,430.00 | 1,435.80 | 1,415.10 | 1,418.20 | 1,413.88 | -0.44% | 217,465 |
| Dec 24, 2025 | 1,426.00 | 1,436.40 | 1,420.10 | 1,424.40 | 1,420.06 | -0.17% | 661,762 |
| Dec 23, 2025 | 1,433.00 | 1,436.60 | 1,423.00 | 1,426.80 | 1,422.45 | -0.31% | 274,659 |
| Dec 22, 2025 | 1,424.00 | 1,447.50 | 1,417.10 | 1,431.20 | 1,426.84 | 1.01% | 479,639 |
| Dec 19, 2025 | 1,401.10 | 1,418.90 | 1,399.00 | 1,416.90 | 1,412.58 | 1.12% | 705,789 |
| Dec 18, 2025 | 1,395.00 | 1,411.90 | 1,389.20 | 1,401.20 | 1,396.93 | 0.30% | 223,572 |
| Dec 17, 2025 | 1,410.30 | 1,411.20 | 1,390.30 | 1,397.00 | 1,392.74 | -1.06% | 348,931 |
| Dec 16, 2025 | 1,410.00 | 1,425.00 | 1,405.80 | 1,412.00 | 1,407.69 | -0.02% | 298,684 |
| Dec 15, 2025 | 1,410.00 | 1,415.90 | 1,398.40 | 1,412.30 | 1,407.99 | 0.19% | 732,814 |
| Dec 12, 2025 | 1,402.60 | 1,413.10 | 1,400.20 | 1,409.60 | 1,405.30 | 0.51% | 430,872 |