Havells India Limited (NSE:HAVELLS)
India · Delayed Price · Currency is INR 1,534.80
-27.20 (-1.74%)
Aug 26, 2025, 3:30 PM IST
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1,537.10 | 1,539.40 | 1,520.10 | 1,525.00 | 1,525.00 | -0.85% | 755,182 |
| Jul 15, 2025 | 1,523.00 | 1,541.00 | 1,522.60 | 1,538.00 | 1,538.00 | 0.76% | 705,444 |
| Jul 14, 2025 | 1,521.50 | 1,534.70 | 1,513.00 | 1,526.40 | 1,526.40 | -0.09% | 981,425 |
| Jul 11, 2025 | 1,535.00 | 1,535.50 | 1,519.50 | 1,527.80 | 1,527.80 | -0.12% | 1,687,155 |
| Jul 10, 2025 | 1,519.90 | 1,531.90 | 1,513.00 | 1,529.70 | 1,529.70 | 0.39% | 736,380 |
| Jul 9, 2025 | 1,534.00 | 1,537.90 | 1,511.10 | 1,523.70 | 1,523.70 | -0.55% | 888,113 |
| Jul 8, 2025 | 1,541.00 | 1,541.60 | 1,514.00 | 1,532.10 | 1,532.10 | -0.36% | 890,061 |
| Jul 7, 2025 | 1,581.70 | 1,593.50 | 1,526.60 | 1,537.60 | 1,537.60 | -2.54% | 1,114,712 |
| Jul 4, 2025 | 1,575.90 | 1,592.00 | 1,564.00 | 1,577.60 | 1,577.60 | 0.32% | 639,702 |
| Jul 3, 2025 | 1,554.00 | 1,591.40 | 1,545.20 | 1,572.60 | 1,572.60 | 1.43% | 1,087,139 |
| Jul 2, 2025 | 1,548.00 | 1,552.00 | 1,535.40 | 1,550.50 | 1,550.50 | 0.17% | 580,598 |
| Jul 1, 2025 | 1,552.00 | 1,564.00 | 1,540.90 | 1,547.90 | 1,547.90 | -0.21% | 662,726 |
| Jun 30, 2025 | 1,572.30 | 1,576.60 | 1,536.10 | 1,551.10 | 1,551.10 | -1.00% | 1,565,123 |
| Jun 27, 2025 | 1,575.10 | 1,594.00 | 1,559.60 | 1,566.80 | 1,566.80 | -0.46% | 1,884,791 |
| Jun 26, 2025 | 1,572.00 | 1,586.70 | 1,551.90 | 1,574.00 | 1,574.00 | 0.30% | 1,376,736 |
| Jun 25, 2025 | 1,576.40 | 1,599.00 | 1,566.60 | 1,569.30 | 1,569.30 | -0.25% | 1,082,601 |
| Jun 24, 2025 | 1,570.80 | 1,589.00 | 1,552.10 | 1,573.30 | 1,573.30 | 0.65% | 1,138,399 |
| Jun 23, 2025 | 1,532.00 | 1,571.60 | 1,530.00 | 1,563.10 | 1,563.10 | 1.93% | 661,255 |
| Jun 20, 2025 | 1,520.90 | 1,539.30 | 1,510.90 | 1,533.50 | 1,533.50 | 1.00% | 1,032,126 |
| Jun 19, 2025 | 1,543.30 | 1,544.00 | 1,515.60 | 1,518.30 | 1,518.30 | -1.13% | 329,625 |
| Jun 18, 2025 | 1,528.60 | 1,546.80 | 1,528.30 | 1,535.70 | 1,535.70 | 0.46% | 253,794 |
| Jun 17, 2025 | 1,553.30 | 1,569.30 | 1,524.40 | 1,528.60 | 1,528.60 | -1.58% | 870,615 |