Havells India Limited (NSE:HAVELLS)
India · Delayed Price · Currency is INR 1,497.30
-10.10 (-0.67%)
Sep 29, 2025, 12:31 PM IST
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,534.00 | 1,538.70 | 1,501.00 | 1,507.40 | 1,507.40 | -2.09% | 953,482 |
| Sep 25, 2025 | 1,541.40 | 1,558.80 | 1,534.10 | 1,539.60 | 1,539.60 | -0.32% | 727,434 |
| 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% | 551,182 |
| Sep 18, 2025 | 1,595.90 | 1,599.20 | 1,583.60 | 1,594.30 | 1,594.30 | 0.05% | 940,785 |
| Sep 17, 2025 | 1,620.00 | 1,621.10 | 1,592.00 | 1,593.50 | 1,593.50 | -1.32% | 719,829 |
| Sep 16, 2025 | 1,602.00 | 1,618.90 | 1,594.70 | 1,614.80 | 1,614.80 | 1.23% | 833,915 |
| Sep 15, 2025 | 1,584.00 | 1,601.00 | 1,575.40 | 1,595.20 | 1,595.20 | 1.44% | 506,002 |
| Sep 12, 2025 | 1,574.00 | 1,577.50 | 1,567.20 | 1,572.60 | 1,572.60 | -0.11% | 428,195 |
| Sep 11, 2025 | 1,580.00 | 1,582.90 | 1,565.00 | 1,574.40 | 1,574.40 | -0.06% | 580,807 |
| Sep 10, 2025 | 1,587.90 | 1,599.00 | 1,571.00 | 1,575.40 | 1,575.40 | -0.74% | 458,264 |
| Sep 9, 2025 | 1,584.00 | 1,591.00 | 1,564.20 | 1,587.10 | 1,587.10 | 0.50% | 417,622 |
| Sep 8, 2025 | 1,582.00 | 1,596.50 | 1,573.40 | 1,579.20 | 1,579.20 | -0.21% | 606,979 |
| Sep 5, 2025 | 1,584.70 | 1,589.80 | 1,564.20 | 1,582.50 | 1,582.50 | -0.14% | 463,280 |
| Sep 4, 2025 | 1,593.00 | 1,597.20 | 1,573.90 | 1,584.70 | 1,584.70 | 1.19% | 937,856 |
| Sep 3, 2025 | 1,582.00 | 1,598.80 | 1,562.80 | 1,566.10 | 1,566.10 | -1.06% | 795,326 |
| Sep 2, 2025 | 1,576.90 | 1,605.00 | 1,575.30 | 1,582.80 | 1,582.80 | 0.55% | 1,448,767 |
| Sep 1, 2025 | 1,526.10 | 1,577.10 | 1,516.50 | 1,574.20 | 1,574.20 | 3.19% | 897,681 |
| Aug 29, 2025 | 1,512.00 | 1,538.30 | 1,512.00 | 1,525.60 | 1,525.60 | 0.41% | 1,112,689 |
| Aug 28, 2025 | 1,514.50 | 1,528.00 | 1,512.20 | 1,519.40 | 1,519.40 | 0.10% | 655,530 |
| Aug 26, 2025 | 1,555.00 | 1,557.50 | 1,508.90 | 1,517.90 | 1,517.90 | -2.82% | 4,779,760 |
| Aug 25, 2025 | 1,560.00 | 1,571.10 | 1,551.40 | 1,562.00 | 1,562.00 | 0.39% | 586,960 |
| Aug 22, 2025 | 1,553.00 | 1,561.80 | 1,546.00 | 1,556.00 | 1,556.00 | 0.15% | 457,458 |
| Aug 21, 2025 | 1,573.00 | 1,573.00 | 1,550.60 | 1,553.60 | 1,553.60 | -0.91% | 442,684 |
| Aug 20, 2025 | 1,560.50 | 1,574.90 | 1,560.00 | 1,567.90 | 1,567.90 | -0.13% | 643,648 |
| Aug 19, 2025 | 1,552.40 | 1,573.00 | 1,542.20 | 1,570.00 | 1,570.00 | 1.12% | 604,629 |
| Aug 18, 2025 | 1,525.00 | 1,582.00 | 1,524.60 | 1,552.60 | 1,552.60 | 4.96% | 1,496,219 |
| Aug 14, 2025 | 1,467.40 | 1,494.90 | 1,463.10 | 1,479.20 | 1,479.20 | 0.91% | 861,842 |
| Aug 13, 2025 | 1,468.00 | 1,477.40 | 1,459.00 | 1,465.90 | 1,465.90 | 0.08% | 557,221 |
| Aug 12, 2025 | 1,480.40 | 1,482.00 | 1,452.50 | 1,464.80 | 1,464.80 | -0.64% | 1,076,222 |
| Aug 11, 2025 | 1,490.00 | 1,490.00 | 1,451.40 | 1,474.20 | 1,474.20 | -1.17% | 1,445,173 |
| Aug 8, 2025 | 1,504.70 | 1,506.80 | 1,484.10 | 1,491.60 | 1,491.60 | -0.21% | 716,786 |
| Aug 7, 2025 | 1,479.90 | 1,503.70 | 1,472.80 | 1,494.70 | 1,494.70 | 0.40% | 822,755 |
| Aug 6, 2025 | 1,502.00 | 1,507.50 | 1,477.40 | 1,488.70 | 1,488.70 | -0.94% | 881,779 |
| Aug 5, 2025 | 1,508.60 | 1,516.40 | 1,495.00 | 1,502.80 | 1,502.80 | -0.38% | 494,352 |
| Aug 4, 2025 | 1,482.60 | 1,511.80 | 1,472.20 | 1,508.60 | 1,508.60 | 1.75% | 418,757 |
| Aug 1, 2025 | 1,500.60 | 1,501.40 | 1,476.00 | 1,482.60 | 1,482.60 | -1.20% | 721,140 |
| Jul 31, 2025 | 1,510.00 | 1,535.00 | 1,496.70 | 1,500.60 | 1,500.60 | -1.79% | 705,250 |
| Jul 30, 2025 | 1,512.90 | 1,532.40 | 1,506.00 | 1,528.00 | 1,528.00 | 1.17% | 704,672 |
| Jul 29, 2025 | 1,507.10 | 1,517.00 | 1,491.30 | 1,510.30 | 1,510.30 | 0.17% | 728,746 |
| Jul 28, 2025 | 1,523.90 | 1,534.40 | 1,493.40 | 1,507.80 | 1,507.80 | -1.04% | 756,595 |
| Jul 25, 2025 | 1,552.20 | 1,553.50 | 1,518.40 | 1,523.60 | 1,523.60 | -1.84% | 942,201 |
| Jul 24, 2025 | 1,572.70 | 1,574.20 | 1,545.60 | 1,552.20 | 1,552.20 | -1.30% | 935,752 |
| Jul 23, 2025 | 1,583.00 | 1,583.50 | 1,547.90 | 1,572.70 | 1,572.70 | -0.37% | 1,664,830 |
| Jul 22, 2025 | 1,555.00 | 1,583.60 | 1,515.10 | 1,578.60 | 1,578.60 | 3.07% | 5,086,878 |
| Jul 21, 2025 | 1,515.00 | 1,537.00 | 1,511.60 | 1,531.60 | 1,531.60 | 0.86% | 847,973 |
| Jul 18, 2025 | 1,536.00 | 1,547.50 | 1,515.00 | 1,518.50 | 1,518.50 | -0.92% | 1,342,857 |
| Jul 17, 2025 | 1,525.00 | 1,537.00 | 1,522.30 | 1,532.60 | 1,532.60 | 0.50% | 1,502,245 |