Hawkins Cookers Limited (NSE:HAWKINCOOK)
India · Delayed Price · Currency is INR 7,564.50
-38.00 (-0.50%)
At close: Oct 27, 2026
NSE:HAWKINCOOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7,600.00 | 7,600.00 | 7,477.50 | 7,564.50 | 7,564.50 | -0.50% | 1,517 |
| Oct 26, 2026 | 7,511.00 | 7,648.50 | 7,410.50 | 7,602.50 | 7,602.50 | 1.22% | 1,159 |
| Oct 23, 2026 | 7,596.00 | 7,619.50 | 7,385.00 | 7,511.00 | 7,511.00 | -1.26% | 2,437 |
| Oct 22, 2026 | 7,687.00 | 7,715.00 | 7,575.00 | 7,607.00 | 7,607.00 | -1.53% | 766 |
| Oct 21, 2026 | 7,843.50 | 7,843.50 | 7,625.00 | 7,725.00 | 7,725.00 | -0.96% | 1,649 |
| Oct 19, 2026 | 7,825.00 | 7,979.50 | 7,776.00 | 7,799.50 | 7,799.50 | -1.02% | 1,726 |
| Oct 16, 2026 | 7,999.50 | 8,000.00 | 7,800.00 | 7,879.50 | 7,879.50 | 0.29% | 1,017 |
| Oct 15, 2026 | 7,917.00 | 7,920.50 | 7,800.00 | 7,857.00 | 7,857.00 | -0.76% | 1,239 |
| Oct 14, 2026 | 7,918.00 | 8,024.00 | 7,860.50 | 7,917.00 | 7,917.00 | -0.01% | 932 |
| Oct 13, 2026 | 8,055.00 | 8,168.50 | 7,872.00 | 7,918.00 | 7,918.00 | -1.01% | 1,797 |
| Oct 12, 2026 | 8,075.50 | 8,100.00 | 7,915.00 | 7,999.00 | 7,999.00 | -0.19% | 1,295 |
| Oct 9, 2026 | 8,000.00 | 8,044.00 | 7,880.00 | 8,014.00 | 8,014.00 | 0.43% | 1,118 |
| Oct 8, 2026 | 7,974.00 | 8,079.00 | 7,860.00 | 7,979.50 | 7,979.50 | 0.08% | 843 |
| Oct 7, 2026 | 8,079.50 | 8,079.50 | 7,902.00 | 7,973.50 | 7,973.50 | -0.45% | 1,152 |
| Oct 6, 2026 | 8,053.00 | 8,099.00 | 7,961.50 | 8,009.50 | 8,009.50 | 0.41% | 831 |
| Oct 5, 2026 | 8,080.00 | 8,120.00 | 7,905.50 | 7,977.00 | 7,977.00 | -0.61% | 1,141 |
| Oct 1, 2026 | 7,946.50 | 8,061.00 | 7,890.00 | 8,026.00 | 8,026.00 | 0.23% | 955 |
| Sep 30, 2026 | 7,904.00 | 8,050.50 | 7,828.50 | 8,007.50 | 8,007.50 | 1.31% | 1,137 |
| Sep 29, 2026 | 8,085.00 | 8,085.00 | 7,851.00 | 7,904.00 | 7,904.00 | -2.21% | 3,390 |
| Sep 28, 2026 | 8,074.50 | 8,148.00 | 7,940.50 | 8,082.50 | 8,082.50 | 0.43% | 31,652 |
| Sep 25, 2026 | 8,199.50 | 8,199.50 | 7,970.00 | 8,047.50 | 8,047.50 | -0.20% | 986 |
| Sep 24, 2026 | 8,098.00 | 8,135.00 | 7,996.00 | 8,063.50 | 8,063.50 | 0.89% | 1,556 |
| Sep 23, 2026 | 7,971.50 | 8,130.00 | 7,971.50 | 7,992.00 | 7,992.00 | -0.22% | 1,600 |
| Sep 22, 2026 | 8,200.00 | 8,259.50 | 7,951.00 | 8,009.50 | 8,009.50 | -1.92% | 4,227 |
| Sep 21, 2026 | 8,286.00 | 8,370.00 | 8,124.00 | 8,166.00 | 8,166.00 | -1.45% | 2,754 |
| Sep 18, 2026 | 8,364.50 | 8,364.50 | 8,250.00 | 8,286.00 | 8,286.00 | 0.42% | 937 |
| Sep 17, 2026 | 8,336.50 | 8,375.00 | 8,220.50 | 8,251.50 | 8,251.50 | -0.54% | 1,500 |
| Sep 16, 2026 | 8,375.00 | 8,375.00 | 8,200.00 | 8,296.50 | 8,296.50 | -1.01% | 1,644 |
| Sep 15, 2026 | 8,455.50 | 8,484.00 | 8,250.00 | 8,381.50 | 8,381.50 | -0.36% | 2,478 |
| 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 |