Skip to main content
logo
Hindware Home Innovation Limited (NSE:HINDWAREAP)
India flag India · Delayed Price · Currency is INR
223.51
-5.91 (-2.58%)
May 29, 2026, 3:30 PM IST

Hindware Home Innovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026229.42231.62218.10223.51223.51-2.58%134,573
May 27, 2026232.50234.90227.46229.42229.42-1.50%60,846
May 26, 2026235.10238.42232.10232.92232.92-1.53%38,864
May 25, 2026242.99247.80232.70236.53236.53-2.66%87,870
May 22, 2026240.10245.90235.09242.99242.99-0.01%121,549
May 21, 2026215.20248.69215.20243.02243.0212.18%720,499
May 20, 2026213.50224.95212.00216.63216.63-1.19%122,528
May 19, 2026214.46221.33213.50219.25219.252.75%55,786
May 18, 2026215.16222.34208.74213.39213.39-2.19%49,897
May 15, 2026223.50224.16217.03218.17218.17-2.25%46,745
May 14, 2026222.53227.38220.00223.19223.191.80%65,509
May 13, 2026213.11229.00212.00219.24219.241.74%102,786
May 12, 2026228.00229.90213.50215.48215.48-6.72%150,190
May 11, 2026233.00234.12227.87231.01231.01-2.17%55,566
May 8, 2026245.00245.00233.70236.13236.13-3.47%87,346
May 7, 2026223.79254.31222.31244.62244.6210.78%571,290
May 6, 2026222.00225.00218.34220.82220.820.76%95,729
May 5, 2026220.39221.99216.00219.16219.16-0.56%50,542
May 4, 2026216.00223.54216.00220.39220.391.18%60,477
Apr 30, 2026221.89225.74215.10217.82217.82-2.11%245,481
Apr 29, 2026219.68226.94217.08222.52222.522.63%141,927
Apr 28, 2026223.73224.93215.30216.82216.82-3.00%64,187
Apr 27, 2026234.78236.39222.57223.52223.52-1.20%112,503
Apr 24, 2026229.80232.21225.50226.23226.23-2.01%232,178
Apr 23, 2026228.74234.00226.03230.86230.860.33%75,745
Apr 22, 2026229.71232.90226.20230.11230.11-0.24%186,354
Apr 21, 2026211.69232.65211.69230.66230.669.42%1,032,856
Apr 20, 2026213.12217.00207.00210.80210.80-1.24%58,195
Apr 17, 2026215.00217.53209.88213.44213.440.09%91,185
Apr 16, 2026215.80219.00208.97213.24213.24-1.03%87,287
Apr 15, 2026210.00216.51210.00215.45215.453.80%141,525
Apr 13, 2026206.00212.43201.09207.57207.57-1.58%65,761
Apr 10, 2026202.90211.99202.34210.91210.914.75%99,318
Apr 9, 2026205.01213.32199.36201.34201.34-3.09%125,571
Apr 8, 2026202.00209.95201.63207.75207.755.43%128,772
Apr 7, 2026200.05205.77195.11197.05197.05-3.09%127,922
Apr 6, 2026197.94207.80192.20203.33203.332.72%163,754
Apr 2, 2026183.65199.24183.01197.94197.942.56%161,563
Apr 1, 2026177.05197.65177.05193.00193.0010.39%349,776
Mar 30, 2026182.00182.04170.50174.83174.83-4.06%224,839
Mar 27, 2026189.00190.00179.75182.23182.23-3.04%707,518
Mar 25, 2026174.00194.90174.00187.95187.958.68%879,798
Mar 24, 2026186.69186.69170.55172.94172.94-4.29%670,634
Mar 23, 2026195.49196.50179.40180.69180.69-8.34%255,658
Mar 20, 2026197.15207.85196.00197.14197.14-0.76%224,296
Mar 19, 2026199.00204.40197.10198.64198.64-2.19%258,855
Mar 18, 2026186.59208.14186.59203.09203.097.90%160,518
Mar 17, 2026190.00192.86187.47188.22188.22-1.52%71,464
Mar 16, 2026199.00199.00185.20191.12191.12-4.30%226,143
Mar 13, 2026208.00210.40198.10199.70199.70-5.50%118,514