Havells India Limited (NSE:HAVELLS)
India · Delayed Price · Currency is INR 1,166.40
+10.00 (0.86%)
Jun 4, 2026, 3:29 PM IST
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,145.70 | 1,176.80 | 1,137.00 | 1,166.40 | 1,166.40 | 0.86% | 645,046 |
| Jun 3, 2026 | 1,184.20 | 1,184.20 | 1,153.30 | 1,156.40 | 1,156.40 | -1.55% | 873,609 |
| Jun 2, 2026 | 1,133.00 | 1,177.70 | 1,123.60 | 1,174.60 | 1,174.60 | 2.75% | 1,283,197 |
| Jun 1, 2026 | 1,185.30 | 1,186.20 | 1,138.10 | 1,143.20 | 1,143.20 | -2.86% | 936,054 |
| May 29, 2026 | 1,214.40 | 1,215.90 | 1,166.00 | 1,176.80 | 1,176.80 | -2.82% | 4,333,519 |
| May 27, 2026 | 1,203.00 | 1,219.40 | 1,201.60 | 1,211.00 | 1,211.00 | 0.83% | 1,246,990 |
| May 26, 2026 | 1,205.40 | 1,205.80 | 1,193.90 | 1,201.00 | 1,201.00 | -0.23% | 475,276 |
| May 25, 2026 | 1,209.90 | 1,214.80 | 1,200.80 | 1,203.80 | 1,203.80 | 0.24% | 375,805 |
| May 22, 2026 | 1,217.40 | 1,217.40 | 1,198.00 | 1,200.90 | 1,200.90 | -0.23% | 581,336 |
| May 21, 2026 | 1,209.90 | 1,216.90 | 1,200.30 | 1,209.70 | 1,203.70 | 0.16% | 853,872 |
| May 20, 2026 | 1,200.00 | 1,213.00 | 1,190.50 | 1,207.80 | 1,201.81 | 0.05% | 648,009 |
| May 19, 2026 | 1,199.90 | 1,218.20 | 1,195.00 | 1,207.20 | 1,201.21 | 1.04% | 502,340 |
| May 18, 2026 | 1,206.00 | 1,206.00 | 1,176.30 | 1,194.80 | 1,188.87 | -1.22% | 943,013 |
| May 15, 2026 | 1,210.50 | 1,217.80 | 1,202.60 | 1,209.60 | 1,203.60 | -0.10% | 599,340 |
| May 14, 2026 | 1,205.00 | 1,214.80 | 1,186.00 | 1,210.80 | 1,204.79 | 0.97% | 510,878 |
| May 13, 2026 | 1,190.50 | 1,204.00 | 1,183.20 | 1,199.20 | 1,193.25 | 0.70% | 638,992 |
| May 12, 2026 | 1,225.50 | 1,231.60 | 1,187.40 | 1,190.90 | 1,184.99 | -3.18% | 969,615 |
| May 11, 2026 | 1,248.20 | 1,249.00 | 1,226.60 | 1,230.00 | 1,223.90 | -2.01% | 617,476 |
| May 8, 2026 | 1,268.90 | 1,274.70 | 1,252.00 | 1,255.20 | 1,248.97 | -1.08% | 606,893 |
| May 7, 2026 | 1,260.00 | 1,276.70 | 1,254.10 | 1,268.90 | 1,262.61 | 0.92% | 998,450 |
| May 6, 2026 | 1,251.00 | 1,259.80 | 1,241.20 | 1,257.30 | 1,251.06 | 1.43% | 857,286 |
| May 5, 2026 | 1,254.00 | 1,254.00 | 1,231.00 | 1,239.60 | 1,233.45 | -1.35% | 895,097 |
| May 4, 2026 | 1,241.10 | 1,264.00 | 1,238.10 | 1,256.60 | 1,250.37 | 1.29% | 769,063 |
| Apr 30, 2026 | 1,252.00 | 1,252.00 | 1,233.00 | 1,240.60 | 1,234.45 | -0.95% | 1,559,906 |
| Apr 29, 2026 | 1,278.00 | 1,290.30 | 1,249.20 | 1,252.50 | 1,246.29 | -1.55% | 1,553,192 |
| Apr 28, 2026 | 1,273.10 | 1,281.20 | 1,263.00 | 1,272.20 | 1,265.89 | -0.15% | 1,435,828 |
| Apr 27, 2026 | 1,248.00 | 1,281.50 | 1,243.10 | 1,274.10 | 1,267.78 | 2.87% | 2,461,604 |
| Apr 24, 2026 | 1,262.00 | 1,267.40 | 1,233.00 | 1,238.60 | 1,232.46 | -1.72% | 1,752,335 |
| Apr 23, 2026 | 1,294.60 | 1,299.90 | 1,255.20 | 1,260.30 | 1,254.05 | -6.55% | 5,666,205 |
| Apr 22, 2026 | 1,336.00 | 1,410.70 | 1,320.10 | 1,348.70 | 1,342.01 | 1.50% | 4,815,785 |
| Apr 21, 2026 | 1,309.00 | 1,337.40 | 1,308.60 | 1,328.80 | 1,322.21 | 2.05% | 896,686 |
| Apr 20, 2026 | 1,312.80 | 1,318.30 | 1,291.10 | 1,302.10 | 1,295.64 | -0.33% | 639,788 |
| Apr 17, 2026 | 1,291.90 | 1,314.80 | 1,285.20 | 1,306.40 | 1,299.92 | 1.19% | 770,722 |
| Apr 16, 2026 | 1,297.00 | 1,308.00 | 1,272.10 | 1,291.10 | 1,284.70 | 0.46% | 992,284 |
| Apr 15, 2026 | 1,285.00 | 1,300.80 | 1,258.70 | 1,285.20 | 1,278.83 | 0.89% | 1,086,325 |
| Apr 13, 2026 | 1,258.40 | 1,281.70 | 1,229.00 | 1,273.90 | 1,267.58 | -0.61% | 954,294 |
| Apr 10, 2026 | 1,267.70 | 1,284.00 | 1,258.30 | 1,281.70 | 1,275.34 | 1.96% | 698,587 |
| Apr 9, 2026 | 1,249.90 | 1,266.70 | 1,234.40 | 1,257.00 | 1,250.77 | 0.85% | 1,025,061 |
| Apr 8, 2026 | 1,278.00 | 1,278.00 | 1,240.00 | 1,246.40 | 1,240.22 | 1.00% | 755,940 |
| Apr 7, 2026 | 1,200.00 | 1,236.70 | 1,186.30 | 1,234.10 | 1,227.98 | 2.28% | 1,033,027 |
| Apr 6, 2026 | 1,188.40 | 1,209.00 | 1,164.10 | 1,206.60 | 1,200.62 | 2.20% | 693,409 |
| Apr 2, 2026 | 1,170.10 | 1,186.50 | 1,142.50 | 1,180.60 | 1,174.74 | -0.45% | 967,015 |
| Apr 1, 2026 | 1,218.00 | 1,227.40 | 1,175.60 | 1,185.90 | 1,180.02 | -0.39% | 962,738 |
| Mar 30, 2026 | 1,210.90 | 1,224.70 | 1,184.10 | 1,190.60 | 1,184.69 | -3.33% | 1,632,810 |
| Mar 27, 2026 | 1,268.40 | 1,274.90 | 1,226.30 | 1,231.60 | 1,225.49 | -2.90% | 5,656,981 |
| Mar 25, 2026 | 1,251.20 | 1,300.00 | 1,240.60 | 1,268.40 | 1,262.11 | 2.77% | 1,256,831 |
| Mar 24, 2026 | 1,249.40 | 1,261.00 | 1,221.00 | 1,234.20 | 1,228.08 | 0.26% | 561,103 |
| Mar 23, 2026 | 1,270.00 | 1,271.90 | 1,217.20 | 1,231.00 | 1,224.89 | -3.92% | 835,568 |
| Mar 20, 2026 | 1,301.10 | 1,314.60 | 1,278.00 | 1,281.20 | 1,274.85 | -1.01% | 811,006 |
| Mar 19, 2026 | 1,323.80 | 1,335.80 | 1,290.00 | 1,294.30 | 1,287.88 | -3.69% | 506,987 |