Hawkins Cookers Limited (NSE:HAWKINCOOK)
India · Delayed Price · Currency is INR 8,846.00
-263.33 (-2.89%)
At close: Jul 21, 2026
NSE:HAWKINCOOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 9,600.00 | 9,600.00 | 8,900.00 | 8,986.00 | 8,846.00 | -2.89% | 7,098 |
| Jul 20, 2026 | 9,190.00 | 9,290.00 | 9,075.50 | 9,253.50 | 9,109.33 | 1.90% | 2,867 |
| Jul 17, 2026 | 8,996.00 | 9,100.00 | 8,923.00 | 9,081.00 | 8,939.52 | 1.41% | 2,820 |
| Jul 16, 2026 | 8,963.00 | 9,000.00 | 8,866.00 | 8,955.00 | 8,815.48 | -0.09% | 1,015 |
| Jul 15, 2026 | 8,989.50 | 8,989.50 | 8,915.50 | 8,963.00 | 8,823.36 | -0.16% | 613 |
| Jul 14, 2026 | 9,035.00 | 9,035.00 | 8,866.00 | 8,977.00 | 8,837.14 | 0.22% | 1,612 |
| Jul 13, 2026 | 8,858.00 | 8,990.00 | 8,755.50 | 8,957.00 | 8,817.45 | 0.88% | 1,493 |
| Jul 10, 2026 | 8,949.50 | 9,000.00 | 8,850.00 | 8,878.50 | 8,740.17 | -0.95% | 711 |
| Jul 9, 2026 | 8,820.00 | 9,048.00 | 8,795.00 | 8,964.00 | 8,824.34 | 1.88% | 3,067 |
| Jul 8, 2026 | 8,969.50 | 9,000.00 | 8,751.00 | 8,799.00 | 8,661.91 | -1.87% | 1,472 |
| Jul 7, 2026 | 8,862.00 | 9,009.00 | 8,800.50 | 8,967.00 | 8,827.30 | 1.18% | 2,670 |
| Jul 6, 2026 | 8,998.50 | 9,000.00 | 8,728.00 | 8,862.00 | 8,723.93 | -0.84% | 2,266 |
| Jul 3, 2026 | 8,971.50 | 8,990.00 | 8,800.00 | 8,937.50 | 8,798.26 | 0.32% | 1,214 |
| Jul 2, 2026 | 8,600.00 | 9,009.00 | 8,360.50 | 8,909.00 | 8,770.20 | 3.66% | 4,099 |
| Jul 1, 2026 | 8,350.00 | 8,670.00 | 8,270.50 | 8,594.50 | 8,460.60 | 3.72% | 2,577 |
| Jun 30, 2026 | 8,040.50 | 8,300.00 | 8,040.50 | 8,286.00 | 8,156.91 | 1.59% | 1,501 |
| Jun 29, 2026 | 8,011.50 | 8,199.00 | 7,905.00 | 8,156.50 | 8,029.42 | 1.79% | 1,400 |
| Jun 25, 2026 | 7,968.50 | 8,054.00 | 7,897.00 | 8,013.00 | 7,888.16 | 1.56% | 1,241 |
| Jun 24, 2026 | 7,823.00 | 7,932.50 | 7,805.00 | 7,890.00 | 7,767.08 | 0.96% | 677 |
| Jun 23, 2026 | 7,939.50 | 7,940.00 | 7,711.00 | 7,815.00 | 7,693.24 | -0.98% | 1,052 |
| Jun 22, 2026 | 7,701.00 | 7,949.50 | 7,701.00 | 7,892.00 | 7,769.04 | 1.67% | 1,110 |
| Jun 19, 2026 | 7,818.50 | 7,818.50 | 7,651.00 | 7,762.00 | 7,641.07 | -0.46% | 707 |
| Jun 18, 2026 | 7,786.00 | 7,820.00 | 7,722.00 | 7,797.50 | 7,676.02 | 0.13% | 470 |
| Jun 17, 2026 | 7,750.50 | 7,829.00 | 7,750.50 | 7,787.50 | 7,666.17 | -0.45% | 488 |
| Jun 16, 2026 | 7,805.00 | 7,863.00 | 7,756.00 | 7,822.50 | 7,700.63 | 0.33% | 723 |
| Jun 15, 2026 | 7,697.00 | 7,799.00 | 7,684.50 | 7,796.50 | 7,675.03 | 1.46% | 511 |
| Jun 12, 2026 | 7,663.00 | 7,789.00 | 7,595.00 | 7,684.50 | 7,564.78 | 0.34% | 1,711 |
| Jun 11, 2026 | 7,719.00 | 7,719.00 | 7,551.00 | 7,658.50 | 7,539.18 | -0.65% | 643 |
| Jun 10, 2026 | 7,800.00 | 7,856.00 | 7,669.00 | 7,708.50 | 7,588.40 | -0.43% | 1,376 |
| Jun 9, 2026 | 7,596.50 | 7,850.00 | 7,596.50 | 7,742.00 | 7,621.38 | 2.07% | 3,896 |
| Jun 8, 2026 | 7,540.00 | 7,604.00 | 7,540.00 | 7,585.00 | 7,466.83 | -0.09% | 761 |
| Jun 5, 2026 | 7,650.00 | 7,656.00 | 7,545.50 | 7,591.50 | 7,473.23 | -0.29% | 1,143 |
| Jun 4, 2026 | 7,446.50 | 7,649.00 | 7,446.50 | 7,613.50 | 7,494.88 | 2.14% | 1,852 |
| Jun 3, 2026 | 7,494.50 | 7,494.50 | 7,335.00 | 7,454.00 | 7,337.87 | -0.05% | 497 |
| Jun 2, 2026 | 7,493.50 | 7,493.50 | 7,314.00 | 7,458.00 | 7,341.81 | -0.47% | 955 |
| Jun 1, 2026 | 7,490.50 | 7,679.00 | 7,420.00 | 7,493.50 | 7,376.75 | 0.14% | 1,003 |
| May 29, 2026 | 7,520.00 | 7,679.50 | 7,360.00 | 7,483.00 | 7,366.42 | 1.96% | 4,378 |
| May 27, 2026 | 7,198.00 | 7,449.00 | 7,197.50 | 7,339.50 | 7,225.15 | 2.04% | 1,673 |
| May 26, 2026 | 7,192.50 | 7,244.50 | 7,170.50 | 7,193.00 | 7,080.93 | 0.01% | 627 |
| May 25, 2026 | 7,307.00 | 7,307.00 | 7,165.50 | 7,192.00 | 7,079.95 | -0.12% | 1,300 |
| May 22, 2026 | 7,170.00 | 7,225.00 | 7,140.50 | 7,200.50 | 7,088.32 | 0.40% | 380 |
| May 21, 2026 | 7,242.50 | 7,250.00 | 7,111.00 | 7,171.50 | 7,059.77 | -0.48% | 894 |
| May 20, 2026 | 7,156.50 | 7,280.00 | 7,140.00 | 7,206.00 | 7,093.73 | 0.50% | 603 |
| May 19, 2026 | 7,319.00 | 7,389.00 | 7,142.50 | 7,170.50 | 7,058.79 | -1.09% | 884 |
| May 18, 2026 | 7,154.50 | 7,278.50 | 7,124.00 | 7,249.50 | 7,136.55 | 1.11% | 399 |
| May 15, 2026 | 7,184.50 | 7,246.00 | 7,109.00 | 7,170.00 | 7,058.29 | -0.20% | 1,926 |
| May 14, 2026 | 7,201.50 | 7,293.00 | 7,130.50 | 7,184.50 | 7,072.57 | -0.70% | 349 |
| May 13, 2026 | 7,311.50 | 7,341.50 | 7,207.00 | 7,235.50 | 7,122.77 | -0.82% | 5,315 |
| May 12, 2026 | 7,256.00 | 7,439.50 | 7,256.00 | 7,295.00 | 7,181.35 | -0.68% | 524 |
| May 11, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,345.00 | 7,230.57 | -1.99% | 988 |