Havells India Limited (NSE:HAVELLS)
India · Delayed Price · Currency is INR 1,277.50
-7.50 (-0.58%)
At close: Feb 1, 2026
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,393.00 | 1,406.00 | 1,385.20 | 1,402.40 | 1,398.12 | 0.90% | 707,388 |
| Dec 10, 2025 | 1,419.80 | 1,423.80 | 1,380.00 | 1,389.90 | 1,385.66 | -2.11% | 806,272 |
| Dec 9, 2025 | 1,396.00 | 1,422.80 | 1,391.00 | 1,419.80 | 1,415.47 | 0.89% | 730,475 |
| Dec 8, 2025 | 1,432.00 | 1,437.00 | 1,400.10 | 1,407.30 | 1,403.01 | -2.03% | 642,925 |
| Dec 5, 2025 | 1,431.10 | 1,438.80 | 1,420.00 | 1,436.50 | 1,432.12 | 0.21% | 440,018 |
| Dec 4, 2025 | 1,416.00 | 1,435.60 | 1,416.00 | 1,433.50 | 1,429.13 | 0.91% | 360,610 |
| Dec 3, 2025 | 1,424.90 | 1,426.10 | 1,410.00 | 1,420.60 | 1,416.27 | -0.13% | 501,288 |
| Dec 2, 2025 | 1,435.30 | 1,437.30 | 1,418.10 | 1,422.50 | 1,418.16 | -0.89% | 529,711 |
| Dec 1, 2025 | 1,449.00 | 1,452.10 | 1,431.20 | 1,435.30 | 1,430.92 | -0.46% | 418,134 |
| Nov 28, 2025 | 1,436.00 | 1,445.50 | 1,425.00 | 1,441.90 | 1,437.50 | 0.51% | 574,515 |
| Nov 27, 2025 | 1,443.00 | 1,444.00 | 1,427.10 | 1,434.60 | 1,430.23 | -0.36% | 578,302 |
| Nov 26, 2025 | 1,423.00 | 1,443.00 | 1,418.00 | 1,439.80 | 1,435.41 | 1.44% | 609,827 |
| Nov 25, 2025 | 1,425.00 | 1,429.10 | 1,412.00 | 1,419.40 | 1,415.07 | -0.37% | 773,716 |
| Nov 24, 2025 | 1,440.80 | 1,446.80 | 1,415.40 | 1,424.60 | 1,420.26 | -1.14% | 1,766,273 |
| Nov 21, 2025 | 1,447.00 | 1,448.00 | 1,430.00 | 1,441.10 | 1,436.71 | -0.51% | 978,674 |
| Nov 20, 2025 | 1,445.00 | 1,453.30 | 1,438.80 | 1,448.50 | 1,444.08 | 0.56% | 650,084 |
| Nov 19, 2025 | 1,465.00 | 1,466.20 | 1,438.30 | 1,440.40 | 1,436.01 | -1.88% | 1,021,976 |