Havells India Limited (NSE:HAVELLS)
India · Delayed Price · Currency is INR 1,016.60
-8.80 (-0.86%)
Oct 29, 2026, 12:30 PM IST
Havells India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,023.00 | 1,026.60 | 1,012.00 | 1,016.60 | 1,016.60 | -0.86% | 148,434 |
| Oct 28, 2026 | 1,009.00 | 1,033.40 | 1,000.30 | 1,025.40 | 1,025.40 | 1.68% | 1,171,173 |
| Oct 27, 2026 | 1,010.00 | 1,016.50 | 999.20 | 1,008.50 | 1,008.50 | -0.14% | 858,188 |
| Oct 26, 2026 | 1,022.00 | 1,037.70 | 1,005.80 | 1,009.90 | 1,009.90 | -2.05% | 970,123 |
| Oct 23, 2026 | 1,088.70 | 1,091.00 | 1,002.80 | 1,031.00 | 1,031.00 | -3.91% | 2,848,199 |
| Oct 22, 2026 | 1,069.90 | 1,090.00 | 1,048.00 | 1,073.00 | 1,073.00 | 0.13% | 2,079,998 |
| Oct 21, 2026 | 1,100.00 | 1,102.60 | 1,064.40 | 1,071.60 | 1,071.60 | -2.82% | 469,064 |
| Oct 19, 2026 | 1,121.20 | 1,122.10 | 1,098.00 | 1,102.70 | 1,102.70 | -1.63% | 314,312 |
| Oct 16, 2026 | 1,116.10 | 1,138.70 | 1,112.50 | 1,121.00 | 1,121.00 | 0.44% | 723,675 |
| Oct 15, 2026 | 1,119.00 | 1,124.80 | 1,106.60 | 1,116.10 | 1,116.10 | -0.34% | 453,991 |
| Oct 14, 2026 | 1,082.00 | 1,128.60 | 1,071.10 | 1,119.90 | 1,119.90 | 3.50% | 1,822,026 |
| Oct 13, 2026 | 1,052.00 | 1,082.00 | 1,047.00 | 1,082.00 | 1,082.00 | 2.85% | 611,799 |
| Oct 12, 2026 | 1,042.60 | 1,060.00 | 1,042.00 | 1,052.00 | 1,052.00 | 1.01% | 397,891 |
| Oct 9, 2026 | 1,019.00 | 1,044.00 | 1,017.90 | 1,041.50 | 1,041.50 | 1.74% | 612,108 |
| Oct 8, 2026 | 1,060.50 | 1,061.70 | 1,023.20 | 1,023.70 | 1,023.70 | -3.47% | 637,800 |
| Oct 7, 2026 | 1,057.00 | 1,072.40 | 1,044.60 | 1,060.50 | 1,060.50 | 0.33% | 486,342 |
| Oct 6, 2026 | 1,050.00 | 1,057.00 | 1,039.60 | 1,057.00 | 1,057.00 | 0.98% | 946,495 |
| Oct 5, 2026 | 1,050.00 | 1,060.50 | 1,041.60 | 1,046.70 | 1,046.70 | 0.64% | 845,006 |
| Oct 1, 2026 | 1,020.00 | 1,041.80 | 1,019.70 | 1,040.00 | 1,040.00 | 2.36% | 2,030,089 |
| Sep 30, 2026 | 1,045.00 | 1,054.40 | 1,015.10 | 1,016.00 | 1,016.00 | -2.62% | 1,394,518 |
| Sep 29, 2026 | 1,080.60 | 1,081.50 | 1,043.30 | 1,043.30 | 1,043.30 | -3.84% | 1,014,330 |
| Sep 28, 2026 | 1,099.90 | 1,099.90 | 1,074.50 | 1,085.00 | 1,085.00 | -1.05% | 735,161 |
| Sep 25, 2026 | 1,085.20 | 1,097.30 | 1,085.20 | 1,096.50 | 1,096.50 | 0.60% | 308,307 |
| Sep 24, 2026 | 1,092.00 | 1,102.90 | 1,087.00 | 1,090.00 | 1,090.00 | -0.59% | 374,085 |
| Sep 23, 2026 | 1,091.10 | 1,098.00 | 1,086.10 | 1,096.50 | 1,096.50 | 0.70% | 492,115 |
| Sep 22, 2026 | 1,103.60 | 1,109.40 | 1,086.00 | 1,088.90 | 1,088.90 | -1.29% | 252,772 |
| Sep 21, 2026 | 1,108.60 | 1,113.40 | 1,100.50 | 1,103.10 | 1,103.10 | -2.59% | 647,751 |
| Sep 18, 2026 | 1,086.00 | 1,132.40 | 1,086.00 | 1,132.40 | 1,132.40 | 3.70% | 745,375 |
| 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 |