Hawkins Cookers Limited (NSE:HAWKINCOOK)
India · Delayed Price · Currency is INR 8,411.50
+3.50 (0.04%)
At close: Sep 11, 2026
NSE:HAWKINCOOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8,410.50 | 8,491.50 | 8,366.50 | 8,411.50 | 8,411.50 | 0.04% | 2,765 |
| Sep 10, 2026 | 8,637.50 | 8,637.50 | 8,333.00 | 8,408.00 | 8,408.00 | -1.13% | 2,639 |
| Sep 9, 2026 | 8,340.00 | 8,640.00 | 8,337.00 | 8,504.50 | 8,504.50 | 3.56% | 5,000 |
| Sep 8, 2026 | 8,395.00 | 8,395.00 | 8,171.00 | 8,212.00 | 8,212.00 | -0.51% | 843 |
| Sep 7, 2026 | 8,426.00 | 8,426.00 | 8,200.00 | 8,254.00 | 8,254.00 | -1.81% | 1,354 |
| Sep 4, 2026 | 8,338.00 | 8,471.00 | 8,225.00 | 8,406.50 | 8,406.50 | 1.32% | 1,806 |
| Sep 3, 2026 | 8,180.50 | 8,351.50 | 8,151.50 | 8,297.00 | 8,297.00 | 1.25% | 920 |
| Sep 2, 2026 | 8,151.00 | 8,220.50 | 8,124.00 | 8,194.50 | 8,194.50 | 0.52% | 804 |
| Sep 1, 2026 | 8,160.00 | 8,235.00 | 8,101.00 | 8,152.00 | 8,152.00 | 0.44% | 346 |
| Aug 31, 2026 | 8,257.50 | 8,257.50 | 8,050.00 | 8,116.50 | 8,116.50 | -1.38% | 826 |
| Aug 28, 2026 | 8,250.00 | 8,301.00 | 8,131.00 | 8,230.00 | 8,230.00 | -0.11% | 373 |
| Aug 27, 2026 | 8,020.00 | 8,264.50 | 8,020.00 | 8,239.00 | 8,239.00 | 0.51% | 976 |
| Aug 26, 2026 | 8,150.00 | 8,222.50 | 8,000.00 | 8,197.50 | 8,197.50 | 0.55% | 1,934 |
| Aug 25, 2026 | 8,155.00 | 8,220.00 | 8,090.00 | 8,152.50 | 8,152.50 | -0.01% | 1,927 |
| Aug 24, 2026 | 8,080.50 | 8,175.00 | 7,960.00 | 8,153.50 | 8,153.50 | 1.54% | 1,593 |
| Aug 21, 2026 | 8,087.50 | 8,144.00 | 7,980.00 | 8,029.50 | 8,029.50 | -0.72% | 1,102 |
| Aug 20, 2026 | 8,149.50 | 8,181.00 | 7,990.00 | 8,087.50 | 8,087.50 | 0.48% | 1,699 |
| Aug 19, 2026 | 8,196.00 | 8,201.50 | 7,930.00 | 8,049.00 | 8,049.00 | -2.26% | 4,353 |
| Aug 18, 2026 | 8,342.50 | 8,410.00 | 8,116.00 | 8,235.00 | 8,235.00 | -1.26% | 2,401 |
| Aug 17, 2026 | 8,200.00 | 8,370.00 | 8,199.00 | 8,340.00 | 8,340.00 | -0.13% | 425 |
| Aug 14, 2026 | 8,308.00 | 8,450.00 | 8,199.50 | 8,351.00 | 8,351.00 | 0.55% | 1,012 |
| Aug 13, 2026 | 8,235.50 | 8,330.00 | 8,230.00 | 8,305.50 | 8,305.50 | 1.57% | 361 |
| Aug 12, 2026 | 8,190.50 | 8,286.50 | 8,105.50 | 8,177.50 | 8,177.50 | -0.19% | 595 |
| Aug 11, 2026 | 8,400.00 | 8,426.00 | 8,013.50 | 8,193.00 | 8,193.00 | -2.26% | 2,216 |
| Aug 10, 2026 | 8,439.50 | 8,640.00 | 8,304.00 | 8,382.50 | 8,382.50 | -0.19% | 1,238 |
| Aug 7, 2026 | 8,494.50 | 8,500.00 | 8,315.00 | 8,398.50 | 8,398.50 | -0.79% | 967 |
| Aug 6, 2026 | 8,517.50 | 8,578.50 | 8,402.00 | 8,465.00 | 8,465.00 | -0.72% | 1,032 |
| Aug 5, 2026 | 8,587.50 | 8,600.00 | 8,500.00 | 8,526.50 | 8,526.50 | -0.46% | 472 |
| Aug 4, 2026 | 8,500.00 | 8,601.00 | 8,450.50 | 8,566.00 | 8,566.00 | 0.82% | 539 |
| Aug 3, 2026 | 8,500.50 | 8,649.50 | 8,400.00 | 8,496.50 | 8,496.50 | -0.62% | 984 |
| Jul 31, 2026 | 8,529.50 | 8,590.00 | 8,475.00 | 8,549.50 | 8,549.50 | 0.22% | 1,052 |
| Jul 30, 2026 | 8,551.00 | 8,671.00 | 8,411.00 | 8,530.50 | 8,530.50 | 0.12% | 1,434 |
| Jul 29, 2026 | 8,896.00 | 8,938.00 | 8,456.00 | 8,520.50 | 8,520.50 | -2.80% | 8,569 |
| Jul 28, 2026 | 8,900.00 | 8,938.50 | 8,699.50 | 8,765.50 | 8,765.50 | -1.45% | 3,422 |
| Jul 27, 2026 | 8,814.50 | 8,942.50 | 8,790.00 | 8,894.50 | 8,894.50 | 2.19% | 2,418 |
| Jul 24, 2026 | 8,415.00 | 8,820.00 | 8,220.50 | 8,704.00 | 8,704.00 | 2.99% | 1,974 |
| Jul 23, 2026 | 8,700.50 | 8,863.00 | 8,405.00 | 8,451.50 | 8,451.50 | -3.25% | 3,121 |
| Jul 22, 2026 | 9,015.00 | 9,015.00 | 8,633.50 | 8,735.50 | 8,735.50 | -1.25% | 1,817 |
| 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 |