Hindware Home Innovation Limited (NSE:HINDWAREAP)
India · Delayed Price · Currency is INR 331.95
+4.20 (1.28%)
Sep 9, 2025, 3:29 PM IST
Hindware Home Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 337.90 | 338.65 | 322.55 | 327.75 | 327.75 | -2.22% | 171,249 |
| Sep 5, 2025 | 325.90 | 343.00 | 325.35 | 335.20 | 335.20 | 3.38% | 390,864 |
| Sep 4, 2025 | 330.30 | 337.00 | 321.80 | 324.25 | 324.25 | -0.12% | 432,759 |
| Sep 3, 2025 | 320.50 | 327.00 | 315.75 | 324.65 | 324.65 | 1.61% | 281,188 |
| Sep 2, 2025 | 319.10 | 325.35 | 311.15 | 319.50 | 319.50 | 0.13% | 236,043 |
| Sep 1, 2025 | 313.35 | 330.00 | 313.05 | 319.10 | 319.10 | 2.85% | 337,921 |
| Aug 29, 2025 | 309.75 | 314.20 | 301.10 | 310.25 | 310.25 | -0.40% | 395,292 |
| Aug 28, 2025 | 318.50 | 325.00 | 308.95 | 311.50 | 311.50 | -2.20% | 258,590 |
| Aug 26, 2025 | 315.35 | 325.50 | 311.10 | 318.50 | 318.50 | 1.50% | 397,426 |
| Aug 25, 2025 | 297.30 | 318.70 | 297.30 | 313.80 | 313.80 | 5.55% | 586,463 |
| Aug 22, 2025 | 306.00 | 306.00 | 292.00 | 297.30 | 297.30 | -1.85% | 75,481 |
| Aug 21, 2025 | 302.35 | 310.15 | 300.00 | 302.90 | 302.90 | -0.53% | 135,197 |
| Aug 20, 2025 | 309.40 | 309.40 | 298.45 | 304.50 | 304.50 | -0.86% | 174,402 |
| Aug 19, 2025 | 313.05 | 314.70 | 304.50 | 307.15 | 307.15 | -1.66% | 167,598 |
| Aug 18, 2025 | 313.80 | 325.00 | 307.00 | 312.35 | 312.35 | 0.74% | 693,111 |
| Aug 14, 2025 | 271.75 | 317.10 | 271.75 | 310.05 | 310.05 | 12.38% | 2,958,979 |
| Aug 13, 2025 | 270.00 | 281.05 | 264.00 | 275.90 | 275.90 | 0.22% | 102,428 |
| Aug 12, 2025 | 278.95 | 279.95 | 275.00 | 275.30 | 275.30 | -0.95% | 23,832 |
| Aug 11, 2025 | 270.00 | 284.95 | 270.00 | 277.95 | 277.95 | 2.21% | 175,295 |
| Aug 8, 2025 | 284.35 | 284.45 | 270.00 | 271.95 | 271.95 | -4.07% | 59,015 |
| Aug 7, 2025 | 280.50 | 286.05 | 275.30 | 283.50 | 283.50 | -0.18% | 47,152 |
| Aug 6, 2025 | 292.00 | 292.40 | 282.05 | 284.00 | 284.00 | -2.56% | 55,958 |
| Aug 5, 2025 | 287.25 | 293.85 | 283.20 | 291.45 | 291.45 | 1.46% | 123,711 |
| Aug 4, 2025 | 270.90 | 289.05 | 270.05 | 287.25 | 287.25 | 6.09% | 190,497 |
| Aug 1, 2025 | 266.45 | 277.00 | 260.85 | 270.75 | 270.75 | 2.13% | 136,000 |
| Jul 31, 2025 | 260.00 | 267.25 | 255.60 | 265.10 | 265.10 | 1.96% | 110,797 |
| Jul 30, 2025 | 251.05 | 261.35 | 245.50 | 260.00 | 260.00 | 1.56% | 138,572 |
| Jul 29, 2025 | 255.10 | 260.90 | 248.25 | 256.00 | 256.00 | 1.85% | 40,390 |
| Jul 28, 2025 | 259.85 | 259.85 | 247.00 | 251.35 | 251.35 | -1.99% | 56,413 |
| Jul 25, 2025 | 263.80 | 263.80 | 255.00 | 256.45 | 256.45 | -1.84% | 42,831 |
| Jul 24, 2025 | 266.45 | 267.00 | 258.15 | 261.25 | 261.25 | -0.97% | 52,866 |
| Jul 23, 2025 | 266.95 | 267.60 | 260.00 | 263.80 | 263.80 | -0.19% | 53,013 |
| Jul 22, 2025 | 267.30 | 270.00 | 261.00 | 264.30 | 264.30 | -0.97% | 52,429 |
| Jul 21, 2025 | 270.60 | 270.60 | 264.15 | 266.90 | 266.90 | -1.53% | 64,004 |
| Jul 18, 2025 | 270.20 | 276.90 | 264.75 | 271.05 | 271.05 | 1.08% | 67,856 |
| Jul 17, 2025 | 269.05 | 273.60 | 266.00 | 268.15 | 268.15 | -0.07% | 67,270 |
| Jul 16, 2025 | 265.20 | 269.75 | 264.60 | 268.35 | 268.35 | 0.36% | 46,149 |
| Jul 15, 2025 | 272.60 | 274.30 | 265.30 | 267.40 | 267.40 | -2.12% | 48,301 |
| Jul 14, 2025 | 268.50 | 274.45 | 266.05 | 273.20 | 273.20 | 0.89% | 41,342 |
| Jul 11, 2025 | 271.05 | 274.70 | 268.00 | 270.80 | 270.80 | -0.79% | 51,671 |
| Jul 10, 2025 | 277.00 | 279.20 | 270.50 | 272.95 | 272.95 | -1.68% | 42,324 |
| Jul 9, 2025 | 276.15 | 282.00 | 276.00 | 277.60 | 277.60 | -0.20% | 22,457 |
| Jul 8, 2025 | 280.00 | 287.25 | 273.70 | 278.15 | 278.15 | -2.15% | 50,735 |
| Jul 7, 2025 | 287.00 | 290.30 | 280.55 | 284.25 | 284.25 | -1.28% | 49,153 |
| Jul 4, 2025 | 291.15 | 292.00 | 284.50 | 287.95 | 287.95 | -0.35% | 30,917 |
| Jul 3, 2025 | 292.00 | 292.00 | 286.85 | 288.95 | 288.95 | -0.19% | 60,796 |
| Jul 2, 2025 | 289.90 | 291.20 | 283.85 | 289.50 | 289.50 | 0.64% | 98,438 |
| Jul 1, 2025 | 294.90 | 297.00 | 279.65 | 287.65 | 287.65 | -1.54% | 392,609 |
| Jun 30, 2025 | 290.00 | 293.70 | 285.50 | 292.15 | 292.15 | 0.19% | 61,654 |
| Jun 27, 2025 | 290.00 | 299.00 | 288.95 | 291.60 | 291.60 | 1.37% | 154,290 |