Hindware Home Innovation Limited (NSE:HINDWAREAP)
India · Delayed Price · Currency is INR 225.65
-4.90 (-2.13%)
Jan 23, 2026, 3:30 PM IST
Hindware Home Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 217.60 | 233.00 | 217.60 | 230.55 | 230.55 | 6.02% | 134,301 |
| Jan 21, 2026 | 213.90 | 222.60 | 203.60 | 217.45 | 217.45 | 1.26% | 433,851 |
| Jan 20, 2026 | 219.70 | 222.45 | 211.00 | 214.75 | 214.75 | -3.16% | 115,976 |
| Jan 19, 2026 | 229.40 | 233.50 | 220.10 | 221.75 | 221.75 | -4.23% | 104,615 |
| Jan 16, 2026 | 234.65 | 238.60 | 229.55 | 231.55 | 231.55 | -0.81% | 95,134 |
| Jan 14, 2026 | 239.90 | 241.20 | 231.10 | 233.45 | 233.45 | -2.36% | 48,772 |
| Jan 13, 2026 | 241.10 | 246.60 | 237.60 | 239.10 | 239.10 | -1.56% | 70,993 |
| Jan 12, 2026 | 245.55 | 247.95 | 239.90 | 242.90 | 242.90 | -2.06% | 53,205 |
| Jan 9, 2026 | 253.75 | 258.95 | 241.80 | 248.00 | 248.00 | -1.76% | 56,218 |
| Jan 8, 2026 | 262.00 | 262.70 | 251.00 | 252.45 | 252.45 | -3.66% | 58,023 |
| Jan 7, 2026 | 266.00 | 270.45 | 261.00 | 262.05 | 262.05 | -2.06% | 51,902 |
| Jan 6, 2026 | 270.95 | 270.95 | 266.00 | 267.55 | 267.55 | -1.58% | 30,338 |
| Jan 5, 2026 | 269.50 | 275.70 | 267.75 | 271.85 | 271.85 | -0.06% | 109,544 |
| Jan 2, 2026 | 272.65 | 276.10 | 267.20 | 272.00 | 272.00 | 0.02% | 114,363 |
| Jan 1, 2026 | 268.30 | 276.00 | 264.55 | 271.95 | 271.95 | 1.91% | 120,014 |
| Dec 31, 2025 | 263.80 | 270.00 | 261.40 | 266.85 | 266.85 | 0.81% | 75,730 |
| Dec 30, 2025 | 267.95 | 271.20 | 261.60 | 264.70 | 264.70 | -1.18% | 119,682 |
| Dec 29, 2025 | 256.00 | 279.40 | 256.00 | 267.85 | 267.85 | 5.52% | 436,482 |
| Dec 26, 2025 | 258.95 | 258.95 | 250.00 | 253.85 | 253.85 | -1.46% | 113,508 |
| Dec 24, 2025 | 264.95 | 265.75 | 256.25 | 257.60 | 257.60 | -2.87% | 59,203 |
| Dec 23, 2025 | 265.15 | 267.10 | 258.00 | 265.20 | 265.20 | 0.26% | 129,509 |
| Dec 22, 2025 | 263.60 | 269.00 | 260.90 | 264.50 | 264.50 | 0.88% | 76,273 |
| Dec 19, 2025 | 260.75 | 268.00 | 259.45 | 262.20 | 262.20 | 1.08% | 40,767 |
| Dec 18, 2025 | 268.60 | 268.65 | 258.10 | 259.40 | 259.40 | -3.91% | 36,336 |
| Dec 17, 2025 | 268.40 | 273.35 | 266.80 | 269.95 | 269.95 | 0.71% | 30,215 |
| Dec 16, 2025 | 274.20 | 276.70 | 264.15 | 268.05 | 268.05 | -3.14% | 50,553 |
| Dec 15, 2025 | 273.00 | 283.95 | 270.55 | 276.75 | 276.75 | 0.62% | 71,085 |
| Dec 12, 2025 | 274.00 | 281.15 | 273.00 | 275.05 | 275.05 | -0.22% | 88,751 |
| Dec 11, 2025 | 278.80 | 284.05 | 269.50 | 275.65 | 275.65 | -0.61% | 110,037 |
| Dec 10, 2025 | 285.00 | 290.35 | 275.40 | 277.35 | 277.35 | -3.11% | 29,874 |
| Dec 9, 2025 | 288.50 | 293.80 | 276.60 | 286.25 | 286.25 | -0.62% | 751,407 |
| Dec 8, 2025 | 301.40 | 301.40 | 284.90 | 288.05 | 288.05 | -4.43% | 66,709 |
| Dec 5, 2025 | 302.00 | 304.00 | 295.10 | 301.40 | 301.40 | -0.69% | 62,072 |
| Dec 4, 2025 | 311.70 | 314.90 | 302.00 | 303.50 | 303.50 | -2.63% | 56,929 |
| Dec 3, 2025 | 324.05 | 326.65 | 308.00 | 311.70 | 311.70 | -3.05% | 72,313 |
| Dec 2, 2025 | 326.50 | 332.85 | 319.85 | 321.50 | 321.50 | -1.02% | 54,388 |
| Dec 1, 2025 | 328.35 | 338.65 | 323.00 | 324.80 | 324.80 | -1.08% | 68,604 |
| Nov 28, 2025 | 337.00 | 337.00 | 327.75 | 328.35 | 328.35 | -2.70% | 31,385 |
| Nov 27, 2025 | 329.95 | 342.40 | 321.80 | 337.45 | 337.45 | 2.27% | 70,712 |
| Nov 26, 2025 | 334.45 | 344.00 | 328.10 | 329.95 | 329.95 | -1.83% | 131,597 |
| Nov 25, 2025 | 328.40 | 339.85 | 321.95 | 336.10 | 336.10 | 1.45% | 55,354 |
| Nov 24, 2025 | 343.55 | 343.55 | 326.10 | 331.30 | 331.30 | -3.58% | 80,985 |
| Nov 21, 2025 | 324.95 | 352.40 | 319.25 | 343.60 | 343.60 | 5.66% | 760,698 |
| Nov 20, 2025 | 304.70 | 348.00 | 304.70 | 325.20 | 325.20 | -6.05% | 171,505 |
| Nov 19, 2025 | 349.85 | 352.05 | 346.10 | 346.15 | 346.15 | -1.95% | 17,816 |
| Nov 18, 2025 | 349.05 | 356.10 | 345.85 | 353.05 | 353.05 | 0.66% | 110,875 |
| Nov 17, 2025 | 358.15 | 359.45 | 349.15 | 350.75 | 350.75 | -2.13% | 170,373 |
| Nov 14, 2025 | 344.20 | 365.00 | 334.10 | 358.40 | 358.40 | 4.08% | 332,846 |
| Nov 13, 2025 | 360.00 | 363.45 | 341.10 | 344.35 | 344.35 | -3.84% | 131,823 |
| Nov 12, 2025 | 385.00 | 385.00 | 356.00 | 358.10 | 358.10 | -5.14% | 830,967 |