Hawkins Cookers Limited (NSE:HAWKINCOOK)
India · Delayed Price · Currency is INR 7,200.50
+29.00 (0.40%)
At close: May 22, 2026
NSE:HAWKINCOOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,170.00 | 7,225.00 | 7,140.50 | 7,200.50 | 7,200.50 | 0.40% | 380 |
| May 21, 2026 | 7,242.50 | 7,250.00 | 7,111.00 | 7,171.50 | 7,171.50 | -0.48% | 894 |
| May 20, 2026 | 7,156.50 | 7,280.00 | 7,140.00 | 7,206.00 | 7,206.00 | 0.50% | 603 |
| May 19, 2026 | 7,319.00 | 7,389.00 | 7,142.50 | 7,170.50 | 7,170.50 | -1.09% | 884 |
| May 18, 2026 | 7,154.50 | 7,278.50 | 7,124.00 | 7,249.50 | 7,249.50 | 1.11% | 399 |
| May 15, 2026 | 7,184.50 | 7,246.00 | 7,109.00 | 7,170.00 | 7,170.00 | -0.20% | 1,926 |
| May 14, 2026 | 7,201.50 | 7,293.00 | 7,130.50 | 7,184.50 | 7,184.50 | -0.70% | 349 |
| May 13, 2026 | 7,311.50 | 7,341.50 | 7,207.00 | 7,235.50 | 7,235.50 | -0.82% | 5,315 |
| May 12, 2026 | 7,256.00 | 7,439.50 | 7,256.00 | 7,295.00 | 7,295.00 | -0.68% | 524 |
| May 11, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,345.00 | 7,345.00 | -1.99% | 988 |
| May 8, 2026 | 7,415.00 | 7,500.00 | 7,381.00 | 7,494.50 | 7,494.50 | 1.04% | 427 |
| May 7, 2026 | 7,399.50 | 7,469.00 | 7,390.50 | 7,417.00 | 7,417.00 | 0.83% | 316 |
| May 6, 2026 | 7,425.00 | 7,470.00 | 7,331.00 | 7,356.00 | 7,356.00 | -0.08% | 397 |
| May 5, 2026 | 7,351.00 | 7,614.50 | 7,351.00 | 7,362.00 | 7,362.00 | -0.63% | 343 |
| May 4, 2026 | 7,555.00 | 7,555.00 | 7,266.00 | 7,409.00 | 7,409.00 | -0.68% | 296 |
| Apr 30, 2026 | 7,473.97 | 7,495.00 | 7,399.42 | 7,460.01 | 7,460.01 | -0.19% | 275 |
| Apr 29, 2026 | 7,360.00 | 7,489.97 | 7,360.00 | 7,474.16 | 7,474.16 | -0.07% | 183 |
| Apr 28, 2026 | 7,497.98 | 7,497.98 | 7,430.55 | 7,479.19 | 7,479.19 | -0.25% | 430 |
| Apr 27, 2026 | 7,597.99 | 7,597.99 | 7,431.05 | 7,497.99 | 7,497.99 | 0.32% | 210 |
| Apr 24, 2026 | 7,579.97 | 7,579.97 | 7,410.00 | 7,474.27 | 7,474.27 | -1.28% | 205 |
| Apr 23, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,570.90 | 7,570.90 | 0.67% | 518 |
| Apr 22, 2026 | 7,592.46 | 7,600.00 | 7,426.00 | 7,520.55 | 7,520.55 | -0.95% | 938 |