Havells India Limited (NSE:HAVELLS)
India · Delayed Price · Currency is INR 1,434.10
+17.20 (1.21%)
Dec 22, 2025, 2:10 PM IST
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 1,491.00 | 1,513.00 | 1,484.20 | 1,509.40 | 1,509.40 | 1.95% | 625,897 |
| Oct 28, 2025 | 1,487.00 | 1,489.70 | 1,471.10 | 1,480.60 | 1,480.60 | -0.80% | 954,761 |
| 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% | 1,050,285 |
| 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% | 905,801 |
| 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% | 817,076 |
| Oct 9, 2025 | 1,505.00 | 1,509.00 | 1,480.70 | 1,485.80 | 1,485.80 | -1.18% | 561,521 |