Havells India Limited (NSE:HAVELLS)
India · Delayed Price · Currency is INR 1,464.90
-18.80 (-1.27%)
At close: Jan 9, 2026
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,479.20 | 1,514.70 | 1,461.20 | 1,464.90 | 1,464.90 | -1.27% | 1,297,815 |
| Jan 8, 2026 | 1,496.50 | 1,499.00 | 1,469.50 | 1,483.70 | 1,483.70 | -0.84% | 761,222 |
| Jan 7, 2026 | 1,503.90 | 1,512.80 | 1,485.00 | 1,496.20 | 1,496.20 | -0.37% | 421,633 |
| Jan 6, 2026 | 1,458.00 | 1,506.00 | 1,444.00 | 1,501.70 | 1,501.70 | 3.47% | 1,346,661 |
| Jan 5, 2026 | 1,440.00 | 1,462.20 | 1,431.10 | 1,451.40 | 1,451.40 | 0.80% | 454,648 |
| Jan 2, 2026 | 1,424.50 | 1,445.60 | 1,417.70 | 1,439.90 | 1,439.90 | 1.58% | 256,390 |
| Jan 1, 2026 | 1,430.60 | 1,432.90 | 1,413.80 | 1,417.50 | 1,417.50 | -0.52% | 320,747 |
| Dec 31, 2025 | 1,413.00 | 1,430.00 | 1,410.80 | 1,424.90 | 1,424.90 | 0.84% | 217,229 |
| Dec 30, 2025 | 1,415.20 | 1,420.90 | 1,405.00 | 1,413.00 | 1,413.00 | -0.16% | 466,114 |
| Dec 29, 2025 | 1,424.00 | 1,428.00 | 1,410.50 | 1,415.20 | 1,415.20 | -0.21% | 235,094 |
| Dec 26, 2025 | 1,430.00 | 1,435.80 | 1,415.10 | 1,418.20 | 1,418.20 | -0.44% | 217,465 |
| Dec 24, 2025 | 1,426.00 | 1,436.40 | 1,420.10 | 1,424.40 | 1,424.40 | -0.17% | 661,762 |
| Dec 23, 2025 | 1,433.00 | 1,436.60 | 1,423.00 | 1,426.80 | 1,426.80 | -0.31% | 274,659 |
| Dec 22, 2025 | 1,424.00 | 1,447.50 | 1,417.10 | 1,431.20 | 1,431.20 | 1.01% | 479,639 |
| Dec 19, 2025 | 1,401.10 | 1,418.90 | 1,399.00 | 1,416.90 | 1,416.90 | 1.12% | 705,789 |
| Dec 18, 2025 | 1,395.00 | 1,411.90 | 1,389.20 | 1,401.20 | 1,401.20 | 0.30% | 223,572 |
| Dec 17, 2025 | 1,410.30 | 1,411.20 | 1,390.30 | 1,397.00 | 1,397.00 | -1.06% | 348,931 |
| Dec 16, 2025 | 1,410.00 | 1,425.00 | 1,405.80 | 1,412.00 | 1,412.00 | -0.02% | 298,684 |
| Dec 15, 2025 | 1,410.00 | 1,415.90 | 1,398.40 | 1,412.30 | 1,412.30 | 0.19% | 732,814 |
| Dec 12, 2025 | 1,402.60 | 1,413.10 | 1,400.20 | 1,409.60 | 1,409.60 | 0.51% | 430,872 |
| Dec 11, 2025 | 1,393.00 | 1,406.00 | 1,385.20 | 1,402.40 | 1,402.40 | 0.90% | 707,388 |
| Dec 10, 2025 | 1,419.80 | 1,423.80 | 1,380.00 | 1,389.90 | 1,389.90 | -2.11% | 806,272 |
| Dec 9, 2025 | 1,396.00 | 1,422.80 | 1,391.00 | 1,419.80 | 1,419.80 | 0.89% | 730,475 |
| Dec 8, 2025 | 1,432.00 | 1,437.00 | 1,400.10 | 1,407.30 | 1,407.30 | -2.03% | 642,925 |
| Dec 5, 2025 | 1,431.10 | 1,438.80 | 1,420.00 | 1,436.50 | 1,436.50 | 0.21% | 440,018 |
| Dec 4, 2025 | 1,416.00 | 1,435.60 | 1,416.00 | 1,433.50 | 1,433.50 | 0.91% | 360,610 |
| Dec 3, 2025 | 1,424.90 | 1,426.10 | 1,410.00 | 1,420.60 | 1,420.60 | -0.13% | 501,288 |
| Dec 2, 2025 | 1,435.30 | 1,437.30 | 1,418.10 | 1,422.50 | 1,422.50 | -0.89% | 529,711 |
| Dec 1, 2025 | 1,449.00 | 1,452.10 | 1,431.20 | 1,435.30 | 1,435.30 | -0.46% | 418,134 |
| 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 |