Havells India Limited (NSE:HAVELLS)
India · Delayed Price · Currency is INR 1,442.70
-15.00 (-1.03%)
Nov 11, 2025, 12:55 PM IST
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1,452.00 | 1,467.20 | 1,432.00 | 1,457.70 | 1,457.70 | 0.64% | 944,532 |
| Nov 7, 2025 | 1,444.00 | 1,466.50 | 1,431.30 | 1,448.50 | 1,448.50 | 0.43% | 586,577 |
| 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 |
| Oct 29, 2025 | 1,491.00 | 1,513.00 | 1,484.20 | 1,509.40 | 1,509.40 | 1.95% | 625,922 |
| Oct 28, 2025 | 1,487.00 | 1,489.70 | 1,471.10 | 1,480.60 | 1,480.60 | -0.80% | 955,182 |
| Oct 27, 2025 | 1,494.80 | 1,494.80 | 1,482.10 | 1,492.60 | 1,492.60 | -0.15% | 589,156 |
| Oct 24, 2025 | 1,501.80 | 1,512.00 | 1,491.40 | 1,494.90 | 1,494.90 | -0.10% | 1,009,492 |
| Oct 23, 2025 | 1,480.00 | 1,513.20 | 1,474.20 | 1,496.40 | 1,496.40 | 0.83% | 1,050,312 |
| Oct 21, 2025 | 1,485.90 | 1,491.90 | 1,480.00 | 1,484.10 | 1,484.10 | -0.09% | 72,699 |
| Oct 20, 2025 | 1,480.00 | 1,494.00 | 1,439.70 | 1,485.40 | 1,485.40 | -0.41% | 1,277,994 |
| Oct 17, 2025 | 1,476.90 | 1,496.40 | 1,469.00 | 1,491.50 | 1,491.50 | 1.06% | 905,870 |
| Oct 16, 2025 | 1,464.60 | 1,480.00 | 1,454.50 | 1,475.80 | 1,475.80 | 0.79% | 1,288,100 |
| Oct 15, 2025 | 1,455.00 | 1,468.30 | 1,448.50 | 1,464.20 | 1,464.20 | 1.04% | 794,127 |
| Oct 14, 2025 | 1,479.00 | 1,479.00 | 1,440.80 | 1,449.10 | 1,449.10 | -1.63% | 1,392,203 |
| Oct 13, 2025 | 1,495.50 | 1,495.90 | 1,458.70 | 1,473.10 | 1,473.10 | -1.52% | 720,965 |
| Oct 10, 2025 | 1,481.20 | 1,520.00 | 1,480.20 | 1,495.90 | 1,495.90 | 0.68% | 817,738 |
| Oct 9, 2025 | 1,505.00 | 1,509.00 | 1,480.70 | 1,485.80 | 1,485.80 | -1.18% | 561,521 |
| Oct 8, 2025 | 1,497.10 | 1,509.00 | 1,484.10 | 1,503.50 | 1,503.50 | 0.08% | 417,078 |
| Oct 7, 2025 | 1,500.00 | 1,508.20 | 1,497.70 | 1,502.30 | 1,502.30 | 0.31% | 615,736 |
| Oct 6, 2025 | 1,490.90 | 1,501.00 | 1,485.20 | 1,497.70 | 1,497.70 | 0.65% | 499,550 |
| Oct 3, 2025 | 1,480.00 | 1,491.40 | 1,472.00 | 1,488.10 | 1,488.10 | 0.20% | 1,019,708 |
| Oct 1, 2025 | 1,502.00 | 1,510.80 | 1,483.20 | 1,485.20 | 1,485.20 | -1.12% | 786,523 |
| Sep 30, 2025 | 1,505.20 | 1,514.00 | 1,495.00 | 1,502.00 | 1,502.00 | -0.21% | 853,062 |
| Sep 29, 2025 | 1,506.00 | 1,520.90 | 1,496.00 | 1,505.20 | 1,505.20 | -0.15% | 794,779 |
| Sep 26, 2025 | 1,534.00 | 1,538.70 | 1,501.00 | 1,507.40 | 1,507.40 | -2.09% | 953,494 |
| 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 |