Havells India Limited (NSE:HAVELLS)
India · Delayed Price · Currency is INR 1,235.10
-25.20 (-2.00%)
Apr 24, 2026, 3:30 PM IST
Havells India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,262.00 | 1,267.40 | 1,233.00 | 1,238.60 | 1,238.60 | -1.72% | 1,752,335 |
| Apr 23, 2026 | 1,294.60 | 1,299.90 | 1,255.20 | 1,260.30 | 1,260.30 | -6.55% | 5,666,205 |
| Apr 22, 2026 | 1,336.00 | 1,410.70 | 1,320.10 | 1,348.70 | 1,348.70 | 1.50% | 4,815,785 |
| Apr 21, 2026 | 1,309.00 | 1,337.40 | 1,308.60 | 1,328.80 | 1,328.80 | 2.05% | 896,686 |
| Apr 20, 2026 | 1,312.80 | 1,318.30 | 1,291.10 | 1,302.10 | 1,302.10 | -0.33% | 639,788 |
| Apr 17, 2026 | 1,291.90 | 1,314.80 | 1,285.20 | 1,306.40 | 1,306.40 | 1.19% | 770,722 |
| Apr 16, 2026 | 1,297.00 | 1,308.00 | 1,272.10 | 1,291.10 | 1,291.10 | 0.46% | 992,284 |
| Apr 15, 2026 | 1,285.00 | 1,300.80 | 1,258.70 | 1,285.20 | 1,285.20 | 0.89% | 1,086,325 |
| Apr 13, 2026 | 1,258.40 | 1,281.70 | 1,229.00 | 1,273.90 | 1,273.90 | -0.61% | 954,294 |
| Apr 10, 2026 | 1,267.70 | 1,284.00 | 1,258.30 | 1,281.70 | 1,281.70 | 1.96% | 698,587 |
| Apr 9, 2026 | 1,249.90 | 1,266.70 | 1,234.40 | 1,257.00 | 1,257.00 | 0.85% | 1,025,061 |
| Apr 8, 2026 | 1,278.00 | 1,278.00 | 1,240.00 | 1,246.40 | 1,246.40 | 1.00% | 755,940 |
| Apr 7, 2026 | 1,200.00 | 1,236.70 | 1,186.30 | 1,234.10 | 1,234.10 | 2.28% | 1,033,027 |
| Apr 6, 2026 | 1,188.40 | 1,209.00 | 1,164.10 | 1,206.60 | 1,206.60 | 2.20% | 693,409 |
| 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 |