Havells India Limited (NSE:HAVELLS)
India · Delayed Price · Currency is INR 1,092.00
+2.10 (0.19%)
Sep 17, 2026, 3:15 PM IST
Havells India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,089.90 | 1,095.60 | 1,083.50 | 1,092.00 | 1,092.00 | 0.19% | 579,925 |
| Sep 16, 2026 | 1,093.00 | 1,106.90 | 1,084.80 | 1,089.90 | 1,089.90 | 0.27% | 726,459 |
| Sep 15, 2026 | 1,117.00 | 1,117.00 | 1,081.10 | 1,087.00 | 1,087.00 | -2.16% | 1,017,899 |
| Sep 11, 2026 | 1,107.90 | 1,114.70 | 1,096.20 | 1,111.00 | 1,111.00 | -0.45% | 699,007 |
| Sep 10, 2026 | 1,121.00 | 1,126.00 | 1,105.50 | 1,116.00 | 1,116.00 | -0.39% | 1,093,884 |
| Sep 9, 2026 | 1,136.00 | 1,143.50 | 1,118.90 | 1,120.40 | 1,120.40 | -1.72% | 608,049 |
| Sep 8, 2026 | 1,147.00 | 1,147.60 | 1,135.40 | 1,140.00 | 1,140.00 | -0.87% | 1,045,920 |
| Sep 7, 2026 | 1,159.60 | 1,159.70 | 1,140.00 | 1,150.00 | 1,150.00 | -0.35% | 882,205 |
| Sep 4, 2026 | 1,178.00 | 1,178.00 | 1,149.70 | 1,154.00 | 1,154.00 | -3.83% | 2,840,527 |
| Sep 3, 2026 | 1,200.00 | 1,205.30 | 1,190.10 | 1,200.00 | 1,200.00 | 0.59% | 424,610 |
| Sep 2, 2026 | 1,220.00 | 1,220.00 | 1,183.00 | 1,193.00 | 1,193.00 | -2.44% | 752,254 |
| Sep 1, 2026 | 1,229.00 | 1,229.00 | 1,212.20 | 1,222.80 | 1,222.80 | -1.71% | 1,005,951 |
| Aug 31, 2026 | 1,222.90 | 1,244.10 | 1,199.20 | 1,244.10 | 1,244.10 | 1.73% | 986,855 |
| Aug 28, 2026 | 1,247.00 | 1,247.00 | 1,190.10 | 1,222.90 | 1,222.90 | -1.46% | 1,778,490 |
| Aug 27, 2026 | 1,255.60 | 1,265.00 | 1,241.00 | 1,241.00 | 1,241.00 | -1.41% | 623,467 |
| Aug 26, 2026 | 1,273.00 | 1,276.70 | 1,258.70 | 1,258.70 | 1,258.70 | -0.82% | 455,405 |
| Aug 25, 2026 | 1,260.10 | 1,299.10 | 1,252.30 | 1,269.10 | 1,269.10 | 0.05% | 637,730 |
| Aug 24, 2026 | 1,268.00 | 1,271.60 | 1,255.40 | 1,268.50 | 1,268.50 | 0.04% | 307,762 |
| Aug 21, 2026 | 1,275.00 | 1,279.50 | 1,259.10 | 1,268.00 | 1,268.00 | -0.78% | 498,229 |
| Aug 20, 2026 | 1,287.90 | 1,289.70 | 1,267.60 | 1,278.00 | 1,278.00 | -0.70% | 401,500 |
| Aug 19, 2026 | 1,293.00 | 1,306.60 | 1,275.00 | 1,287.00 | 1,287.00 | -0.98% | 567,244 |
| Aug 18, 2026 | 1,299.00 | 1,311.80 | 1,286.10 | 1,299.70 | 1,299.70 | 0.05% | 1,021,226 |
| Aug 17, 2026 | 1,305.00 | 1,315.00 | 1,281.70 | 1,299.00 | 1,299.00 | 0.08% | 857,855 |
| Aug 14, 2026 | 1,270.00 | 1,303.40 | 1,262.20 | 1,298.00 | 1,298.00 | 2.20% | 834,715 |
| Aug 13, 2026 | 1,265.00 | 1,271.70 | 1,254.30 | 1,270.00 | 1,270.00 | 0.40% | 659,660 |
| Aug 12, 2026 | 1,271.30 | 1,276.90 | 1,257.70 | 1,265.00 | 1,265.00 | -0.74% | 420,518 |
| Aug 11, 2026 | 1,285.00 | 1,285.00 | 1,270.10 | 1,274.40 | 1,274.40 | -0.82% | 473,568 |
| Aug 10, 2026 | 1,285.00 | 1,287.40 | 1,273.70 | 1,285.00 | 1,285.00 | -0.23% | 327,152 |
| Aug 7, 2026 | 1,276.20 | 1,293.60 | 1,276.20 | 1,288.00 | 1,288.00 | 0.19% | 1,506,943 |
| Aug 6, 2026 | 1,290.00 | 1,290.00 | 1,277.10 | 1,285.50 | 1,285.50 | -0.35% | 1,078,858 |
| Aug 5, 2026 | 1,295.80 | 1,296.90 | 1,282.00 | 1,290.00 | 1,290.00 | -0.39% | 1,565,263 |
| Aug 4, 2026 | 1,286.00 | 1,301.50 | 1,277.30 | 1,295.00 | 1,295.00 | 0.78% | 1,437,161 |
| Aug 3, 2026 | 1,261.90 | 1,287.30 | 1,259.10 | 1,285.00 | 1,285.00 | 1.93% | 1,214,090 |
| Jul 31, 2026 | 1,273.90 | 1,273.90 | 1,256.90 | 1,260.70 | 1,260.70 | -0.08% | 1,095,362 |
| Jul 30, 2026 | 1,237.00 | 1,264.40 | 1,227.90 | 1,261.70 | 1,261.70 | 2.00% | 1,639,594 |
| Jul 29, 2026 | 1,230.10 | 1,244.40 | 1,227.90 | 1,237.00 | 1,237.00 | 0.81% | 584,475 |
| Jul 28, 2026 | 1,237.40 | 1,240.00 | 1,224.00 | 1,227.10 | 1,227.10 | -0.83% | 658,217 |
| Jul 27, 2026 | 1,235.00 | 1,246.90 | 1,230.00 | 1,237.40 | 1,237.40 | 0.86% | 828,132 |
| Jul 24, 2026 | 1,201.10 | 1,239.50 | 1,195.80 | 1,226.90 | 1,226.90 | 1.41% | 1,065,814 |
| Jul 23, 2026 | 1,201.50 | 1,219.90 | 1,198.20 | 1,209.90 | 1,209.90 | 0.23% | 956,879 |
| Jul 22, 2026 | 1,215.00 | 1,217.60 | 1,191.60 | 1,207.10 | 1,207.10 | -0.86% | 601,548 |
| Jul 21, 2026 | 1,206.90 | 1,223.80 | 1,201.00 | 1,217.60 | 1,217.60 | 1.44% | 1,553,656 |
| Jul 20, 2026 | 1,165.60 | 1,209.70 | 1,165.60 | 1,200.30 | 1,200.30 | 1.09% | 1,893,253 |
| Jul 17, 2026 | 1,173.00 | 1,194.10 | 1,141.20 | 1,187.30 | 1,187.30 | 1.43% | 4,169,240 |
| Jul 16, 2026 | 1,179.00 | 1,188.10 | 1,165.10 | 1,170.60 | 1,170.60 | -0.58% | 1,429,928 |
| Jul 15, 2026 | 1,188.50 | 1,195.60 | 1,172.00 | 1,177.40 | 1,177.40 | -0.83% | 969,323 |
| Jul 14, 2026 | 1,178.50 | 1,190.00 | 1,167.30 | 1,187.30 | 1,187.30 | 0.72% | 1,122,208 |
| Jul 13, 2026 | 1,180.90 | 1,187.90 | 1,161.60 | 1,178.80 | 1,178.80 | -0.81% | 2,184,918 |
| Jul 10, 2026 | 1,205.70 | 1,211.70 | 1,176.40 | 1,188.40 | 1,188.40 | -0.20% | 2,410,663 |
| Jul 9, 2026 | 1,212.00 | 1,223.00 | 1,182.60 | 1,190.80 | 1,190.80 | -1.41% | 2,319,664 |