Havells India Limited (NSE:HAVELLS)
India · Delayed Price · Currency is INR 1,215.90
-25.10 (-2.02%)
Aug 28, 2026, 2:20 PM IST
Havells India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,247.00 | 1,247.00 | 1,228.50 | 1,230.10 | - | -0.88% | 200,109 |
| 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 |
| Jul 8, 2026 | 1,225.00 | 1,234.00 | 1,197.90 | 1,207.80 | 1,207.80 | -1.40% | 2,255,761 |
| Jul 7, 2026 | 1,182.00 | 1,228.90 | 1,177.10 | 1,225.00 | 1,225.00 | 3.68% | 1,375,962 |
| Jul 6, 2026 | 1,186.50 | 1,190.70 | 1,176.00 | 1,181.50 | 1,181.50 | 0.03% | 344,591 |
| Jul 3, 2026 | 1,189.90 | 1,192.70 | 1,176.40 | 1,181.10 | 1,181.10 | -0.47% | 474,220 |
| Jul 2, 2026 | 1,193.90 | 1,198.00 | 1,182.50 | 1,186.70 | 1,186.70 | -0.18% | 612,723 |
| Jul 1, 2026 | 1,172.60 | 1,200.90 | 1,172.40 | 1,188.80 | 1,188.80 | 2.54% | 1,370,728 |
| Jun 30, 2026 | 1,161.80 | 1,164.40 | 1,140.30 | 1,159.30 | 1,159.30 | 0.28% | 986,708 |
| Jun 29, 2026 | 1,178.30 | 1,185.80 | 1,152.10 | 1,156.10 | 1,156.10 | -1.88% | 995,233 |
| Jun 25, 2026 | 1,189.90 | 1,196.00 | 1,175.40 | 1,178.30 | 1,178.30 | -0.67% | 937,219 |
| Jun 24, 2026 | 1,173.00 | 1,189.20 | 1,163.30 | 1,186.20 | 1,186.20 | 0.97% | 425,553 |
| Jun 23, 2026 | 1,182.80 | 1,193.10 | 1,171.00 | 1,174.80 | 1,174.80 | -0.55% | 561,924 |
| Jun 22, 2026 | 1,185.50 | 1,195.60 | 1,177.40 | 1,181.30 | 1,181.30 | 0.43% | 488,074 |
| Jun 19, 2026 | 1,194.40 | 1,194.40 | 1,168.20 | 1,176.30 | 1,176.30 | -1.52% | 681,280 |