Havells India Limited (NSE:HAVELLS)
India · Delayed Price · Currency is INR 1,180.60
-5.30 (-0.45%)
Apr 2, 2026, 3:30 PM IST
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,170.10 | 1,186.50 | 1,142.50 | 1,180.60 | 1,180.60 | -0.45% | 967,015 |
| Apr 1, 2026 | 1,218.00 | 1,227.40 | 1,175.60 | 1,185.90 | 1,185.90 | -0.39% | 962,738 |
| Mar 30, 2026 | 1,210.90 | 1,224.70 | 1,184.10 | 1,190.60 | 1,190.60 | -3.33% | 1,632,810 |
| Mar 27, 2026 | 1,268.40 | 1,274.90 | 1,226.30 | 1,231.60 | 1,231.60 | -2.90% | 5,656,981 |
| Mar 25, 2026 | 1,251.20 | 1,300.00 | 1,240.60 | 1,268.40 | 1,268.40 | 2.77% | 1,256,831 |
| Mar 24, 2026 | 1,249.40 | 1,261.00 | 1,221.00 | 1,234.20 | 1,234.20 | 0.26% | 561,103 |
| Mar 23, 2026 | 1,270.00 | 1,271.90 | 1,217.20 | 1,231.00 | 1,231.00 | -3.92% | 835,568 |
| Mar 20, 2026 | 1,301.10 | 1,314.60 | 1,278.00 | 1,281.20 | 1,281.20 | -1.01% | 811,006 |
| Mar 19, 2026 | 1,323.80 | 1,335.80 | 1,290.00 | 1,294.30 | 1,294.30 | -3.69% | 506,987 |
| Mar 18, 2026 | 1,317.80 | 1,349.20 | 1,311.30 | 1,343.90 | 1,343.90 | 2.03% | 1,048,399 |
| Mar 17, 2026 | 1,300.00 | 1,321.80 | 1,291.50 | 1,317.10 | 1,317.10 | 1.53% | 849,515 |
| Mar 16, 2026 | 1,310.00 | 1,316.90 | 1,273.00 | 1,297.30 | 1,297.30 | -0.98% | 963,287 |
| Mar 13, 2026 | 1,340.90 | 1,353.20 | 1,303.50 | 1,310.20 | 1,310.20 | -3.23% | 1,599,343 |
| Mar 12, 2026 | 1,355.20 | 1,364.60 | 1,334.50 | 1,354.00 | 1,354.00 | -0.84% | 853,612 |
| Mar 11, 2026 | 1,363.00 | 1,404.60 | 1,359.80 | 1,365.50 | 1,365.50 | 0.55% | 755,141 |
| Mar 10, 2026 | 1,348.00 | 1,382.40 | 1,338.40 | 1,358.00 | 1,358.00 | 2.00% | 1,530,785 |
| Mar 9, 2026 | 1,336.90 | 1,336.90 | 1,301.40 | 1,331.40 | 1,331.40 | -1.32% | 872,333 |
| Mar 6, 2026 | 1,352.50 | 1,365.00 | 1,340.30 | 1,349.20 | 1,349.20 | -0.24% | 489,820 |
| Mar 5, 2026 | 1,334.00 | 1,359.30 | 1,327.20 | 1,352.50 | 1,352.50 | 2.56% | 320,753 |
| Mar 4, 2026 | 1,332.00 | 1,340.00 | 1,314.10 | 1,318.70 | 1,318.70 | -2.61% | 932,884 |
| Mar 2, 2026 | 1,360.00 | 1,383.60 | 1,333.70 | 1,354.00 | 1,354.00 | -3.08% | 861,596 |
| Feb 27, 2026 | 1,414.90 | 1,417.00 | 1,390.10 | 1,397.10 | 1,397.10 | -1.17% | 1,498,208 |
| Feb 26, 2026 | 1,417.60 | 1,426.00 | 1,403.10 | 1,413.70 | 1,413.70 | -0.28% | 312,149 |
| Feb 25, 2026 | 1,411.20 | 1,420.60 | 1,395.50 | 1,417.60 | 1,417.60 | 0.98% | 1,008,679 |
| Feb 24, 2026 | 1,410.00 | 1,417.80 | 1,392.60 | 1,403.80 | 1,403.80 | -0.64% | 273,019 |
| Feb 23, 2026 | 1,420.00 | 1,423.90 | 1,402.00 | 1,412.80 | 1,412.80 | -0.01% | 221,863 |
| Feb 20, 2026 | 1,399.00 | 1,416.40 | 1,396.30 | 1,412.90 | 1,412.90 | 1.20% | 543,595 |
| Feb 19, 2026 | 1,434.00 | 1,438.90 | 1,392.30 | 1,396.10 | 1,396.10 | -2.70% | 270,597 |
| Feb 18, 2026 | 1,437.50 | 1,442.30 | 1,425.00 | 1,434.80 | 1,434.80 | 0.03% | 388,023 |
| Feb 17, 2026 | 1,417.10 | 1,438.70 | 1,413.90 | 1,434.40 | 1,434.40 | 0.96% | 305,464 |
| Feb 16, 2026 | 1,404.00 | 1,428.50 | 1,396.20 | 1,420.70 | 1,420.70 | 1.19% | 369,629 |
| Feb 13, 2026 | 1,391.10 | 1,419.00 | 1,378.40 | 1,404.00 | 1,404.00 | 0.25% | 774,193 |
| Feb 12, 2026 | 1,379.00 | 1,405.00 | 1,371.80 | 1,400.50 | 1,400.50 | 1.21% | 568,421 |
| Feb 11, 2026 | 1,374.10 | 1,388.80 | 1,365.00 | 1,383.80 | 1,383.80 | 0.78% | 472,510 |
| Feb 10, 2026 | 1,379.10 | 1,390.60 | 1,367.20 | 1,373.10 | 1,373.10 | 0.09% | 418,360 |
| Feb 9, 2026 | 1,358.00 | 1,380.80 | 1,346.00 | 1,371.90 | 1,371.90 | 1.25% | 482,069 |
| Feb 6, 2026 | 1,350.90 | 1,357.50 | 1,326.10 | 1,355.00 | 1,355.00 | 0.36% | 417,229 |
| Feb 5, 2026 | 1,349.80 | 1,352.90 | 1,332.00 | 1,350.20 | 1,350.20 | 0.45% | 392,787 |
| Feb 4, 2026 | 1,324.00 | 1,358.90 | 1,307.00 | 1,344.20 | 1,344.20 | 1.99% | 410,223 |
| Feb 3, 2026 | 1,309.00 | 1,335.10 | 1,305.40 | 1,318.00 | 1,318.00 | 3.09% | 1,080,071 |
| Feb 2, 2026 | 1,275.00 | 1,282.80 | 1,250.10 | 1,278.50 | 1,278.50 | 0.08% | 823,663 |
| Feb 1, 2026 | 1,293.80 | 1,298.20 | 1,263.00 | 1,277.50 | 1,277.50 | -0.58% | 317,741 |
| Jan 30, 2026 | 1,266.10 | 1,291.80 | 1,258.60 | 1,285.00 | 1,285.00 | 0.87% | 2,002,060 |
| Jan 29, 2026 | 1,285.00 | 1,286.80 | 1,257.90 | 1,273.90 | 1,273.90 | -1.00% | 1,124,235 |
| Jan 28, 2026 | 1,290.00 | 1,296.60 | 1,281.00 | 1,286.80 | 1,286.80 | -0.16% | 802,524 |
| Jan 27, 2026 | 1,289.00 | 1,294.80 | 1,263.40 | 1,288.90 | 1,288.90 | 0.15% | 1,086,332 |
| Jan 23, 2026 | 1,324.00 | 1,324.00 | 1,280.00 | 1,287.00 | 1,287.00 | -1.89% | 783,770 |
| Jan 22, 2026 | 1,325.00 | 1,355.00 | 1,306.60 | 1,311.80 | 1,307.80 | -0.32% | 808,021 |
| Jan 21, 2026 | 1,340.00 | 1,348.60 | 1,294.30 | 1,316.00 | 1,311.99 | -2.25% | 2,232,518 |
| Jan 20, 2026 | 1,426.00 | 1,454.50 | 1,337.20 | 1,346.30 | 1,342.19 | -6.97% | 4,182,464 |