Hindware Home Innovation Limited (NSE:HINDWAREAP)
India · Delayed Price · Currency is INR 209.71
+1.45 (0.70%)
At close: Mar 9, 2026
Hindware Home Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 208.25 | 212.20 | 200.63 | 209.71 | 209.71 | 0.70% | 66,650 |
| Mar 6, 2026 | 212.40 | 215.59 | 206.00 | 208.26 | 208.26 | -2.45% | 368,002 |
| Mar 5, 2026 | 209.42 | 214.00 | 205.00 | 213.48 | 213.48 | 1.94% | 91,094 |
| Mar 4, 2026 | 216.55 | 218.11 | 205.25 | 209.42 | 209.42 | -4.74% | 66,174 |
| Mar 2, 2026 | 213.00 | 222.99 | 212.36 | 219.83 | 219.83 | -3.56% | 44,180 |
| Feb 27, 2026 | 227.00 | 233.94 | 225.00 | 227.95 | 227.95 | 0.11% | 72,040 |
| Feb 26, 2026 | 232.00 | 234.99 | 226.51 | 227.70 | 227.70 | -2.35% | 90,589 |
| Feb 25, 2026 | 229.90 | 235.85 | 227.00 | 233.19 | 233.19 | 1.96% | 29,989 |
| Feb 24, 2026 | 230.90 | 230.90 | 226.11 | 228.71 | 228.71 | -1.05% | 19,477 |
| Feb 23, 2026 | 240.70 | 243.10 | 228.25 | 231.13 | 231.13 | -0.71% | 45,989 |
| Feb 20, 2026 | 225.05 | 238.65 | 224.99 | 232.79 | 232.79 | 1.86% | 76,258 |
| Feb 19, 2026 | 237.91 | 239.90 | 225.00 | 228.55 | 228.55 | -4.10% | 78,557 |
| Feb 18, 2026 | 241.46 | 241.71 | 235.00 | 238.32 | 238.32 | -1.30% | 54,822 |
| Feb 17, 2026 | 240.01 | 246.53 | 235.05 | 241.46 | 241.46 | 1.41% | 61,300 |
| Feb 16, 2026 | 247.98 | 248.01 | 236.27 | 238.11 | 238.11 | -3.93% | 62,197 |
| Feb 13, 2026 | 239.90 | 250.79 | 239.90 | 247.85 | 247.85 | 4.01% | 224,785 |
| Feb 12, 2026 | 243.50 | 243.62 | 236.00 | 238.29 | 238.29 | -2.19% | 39,248 |
| Feb 11, 2026 | 246.00 | 255.00 | 239.07 | 243.62 | 243.62 | -1.00% | 697,154 |
| Feb 10, 2026 | 253.99 | 255.99 | 243.10 | 246.09 | 246.09 | -2.59% | 77,087 |
| Feb 9, 2026 | 251.31 | 256.78 | 247.23 | 252.64 | 252.64 | 0.53% | 101,365 |
| Feb 6, 2026 | 244.00 | 253.50 | 242.10 | 251.31 | 251.31 | 1.95% | 90,837 |
| Feb 5, 2026 | 228.11 | 250.37 | 227.58 | 246.51 | 246.51 | 7.53% | 298,963 |
| Feb 4, 2026 | 230.47 | 240.07 | 226.90 | 229.25 | 229.25 | -0.53% | 111,561 |
| Feb 3, 2026 | 235.00 | 238.00 | 225.45 | 230.47 | 230.47 | 1.46% | 107,062 |
| Feb 2, 2026 | 229.00 | 229.50 | 221.11 | 227.16 | 227.16 | -2.11% | 49,316 |
| Feb 1, 2026 | 223.57 | 238.17 | 221.69 | 232.05 | 232.05 | 4.32% | 69,041 |
| Jan 30, 2026 | 215.00 | 231.35 | 205.65 | 222.45 | 222.45 | 3.80% | 146,220 |
| Jan 29, 2026 | 220.55 | 223.35 | 211.85 | 214.30 | 214.30 | -2.52% | 60,142 |
| Jan 28, 2026 | 226.10 | 231.00 | 218.55 | 219.85 | 219.85 | -3.66% | 191,749 |
| Jan 27, 2026 | 222.25 | 232.00 | 221.45 | 228.20 | 228.20 | 1.13% | 77,811 |
| Jan 23, 2026 | 231.00 | 231.00 | 220.35 | 225.65 | 225.65 | -2.13% | 87,190 |
| 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 |