Hindware Home Innovation Limited (NSE:HINDWAREAP)
India · Delayed Price · Currency is INR 170.00
-1.15 (-0.67%)
Oct 22, 2026, 3:29 PM IST
Hindware Home Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 170.90 | 170.90 | 163.25 | 170.00 | 170.00 | -0.67% | 59,983 |
| Oct 21, 2026 | 172.71 | 173.44 | 165.50 | 171.15 | 171.15 | 0.19% | 92,942 |
| Oct 19, 2026 | 177.80 | 180.42 | 169.10 | 170.83 | 170.83 | -3.60% | 103,752 |
| Oct 16, 2026 | 177.90 | 182.50 | 175.10 | 177.21 | 177.21 | -0.39% | 99,227 |
| Oct 15, 2026 | 175.90 | 179.50 | 173.01 | 177.90 | 177.90 | 1.15% | 71,408 |
| Oct 14, 2026 | 174.49 | 178.00 | 171.52 | 175.87 | 175.87 | 2.39% | 65,391 |
| Oct 13, 2026 | 172.77 | 172.77 | 168.01 | 171.76 | 171.76 | 1.41% | 33,458 |
| Oct 12, 2026 | 170.51 | 172.77 | 168.01 | 169.37 | 169.37 | -0.66% | 49,983 |
| Oct 9, 2026 | 169.02 | 171.15 | 166.82 | 170.50 | 170.50 | 0.88% | 40,792 |
| Oct 8, 2026 | 170.19 | 171.88 | 168.75 | 169.01 | 169.01 | -0.69% | 102,703 |
| Oct 7, 2026 | 170.75 | 171.14 | 166.31 | 170.19 | 170.19 | -0.33% | 113,381 |
| Oct 6, 2026 | 173.13 | 173.13 | 170.00 | 170.75 | 170.75 | -0.51% | 59,957 |
| Oct 5, 2026 | 173.72 | 174.18 | 170.00 | 171.63 | 171.63 | 0.65% | 56,164 |
| Oct 1, 2026 | 169.97 | 172.10 | 167.07 | 170.53 | 170.53 | 0.33% | 129,981 |
| Sep 30, 2026 | 170.20 | 178.00 | 169.13 | 169.97 | 169.97 | -0.14% | 83,588 |
| Sep 29, 2026 | 170.34 | 171.50 | 165.00 | 170.20 | 170.20 | -0.08% | 88,868 |
| Sep 28, 2026 | 173.00 | 175.19 | 169.50 | 170.34 | 170.34 | -1.92% | 108,436 |
| Sep 25, 2026 | 170.52 | 177.80 | 167.00 | 173.68 | 173.68 | 1.98% | 111,443 |
| Sep 24, 2026 | 174.00 | 179.50 | 169.05 | 170.31 | 170.31 | -3.79% | 200,038 |
| Sep 23, 2026 | 174.77 | 181.90 | 174.77 | 177.02 | 177.02 | 1.29% | 132,825 |
| Sep 22, 2026 | 175.00 | 178.69 | 174.00 | 174.77 | 174.77 | -1.02% | 41,766 |
| Sep 21, 2026 | 173.00 | 180.00 | 170.30 | 176.57 | 176.57 | 2.61% | 133,778 |
| Sep 18, 2026 | 176.58 | 178.84 | 171.00 | 172.08 | 172.08 | -2.75% | 124,952 |
| Sep 17, 2026 | 171.50 | 177.69 | 171.50 | 176.95 | 176.95 | 2.92% | 51,983 |
| Sep 16, 2026 | 175.29 | 176.09 | 171.00 | 171.93 | 171.93 | -1.43% | 80,014 |
| Sep 15, 2026 | 178.96 | 181.29 | 174.00 | 174.42 | 174.42 | -2.23% | 75,927 |
| Sep 11, 2026 | 181.67 | 181.67 | 177.94 | 178.40 | 178.40 | -1.80% | 63,015 |
| Sep 10, 2026 | 180.30 | 191.95 | 180.12 | 181.67 | 181.67 | 1.12% | 253,483 |
| Sep 9, 2026 | 181.46 | 183.90 | 179.00 | 179.66 | 179.66 | -0.34% | 81,549 |
| Sep 8, 2026 | 182.54 | 182.54 | 180.00 | 180.28 | 180.28 | -1.24% | 45,845 |
| Sep 7, 2026 | 182.50 | 184.07 | 179.78 | 182.54 | 182.54 | -0.04% | 74,937 |
| Sep 4, 2026 | 187.00 | 187.24 | 181.00 | 182.61 | 182.61 | -1.73% | 113,928 |
| Sep 3, 2026 | 182.08 | 187.00 | 182.00 | 185.82 | 185.82 | 2.05% | 62,127 |
| Sep 2, 2026 | 182.16 | 183.48 | 179.22 | 182.08 | 182.08 | -0.02% | 74,310 |
| Sep 1, 2026 | 187.00 | 190.55 | 181.20 | 182.11 | 182.11 | -2.60% | 127,373 |
| Aug 31, 2026 | 190.50 | 191.10 | 185.42 | 186.98 | 186.98 | -2.42% | 106,120 |
| Aug 28, 2026 | 191.94 | 195.59 | 191.25 | 191.61 | 191.61 | 0.40% | 46,887 |
| Aug 27, 2026 | 196.29 | 197.53 | 190.00 | 190.84 | 190.84 | -2.78% | 137,457 |
| Aug 26, 2026 | 195.00 | 197.00 | 195.00 | 196.29 | 196.29 | 1.16% | 61,381 |
| Aug 25, 2026 | 196.50 | 198.02 | 193.05 | 194.03 | 194.03 | -1.37% | 115,718 |
| Aug 24, 2026 | 200.01 | 203.41 | 196.00 | 196.73 | 196.73 | -0.96% | 240,671 |
| Aug 21, 2026 | 199.55 | 199.99 | 196.10 | 198.63 | 198.63 | 0.09% | 60,341 |
| Aug 20, 2026 | 199.19 | 202.68 | 197.00 | 198.45 | 198.45 | -0.37% | 95,088 |
| Aug 19, 2026 | 201.35 | 202.79 | 196.00 | 199.19 | 199.19 | -0.35% | 253,302 |
| Aug 18, 2026 | 197.63 | 200.70 | 196.25 | 199.89 | 199.89 | 1.14% | 84,276 |
| Aug 17, 2026 | 197.00 | 205.00 | 191.49 | 197.63 | 197.63 | 1.11% | 625,399 |
| Aug 14, 2026 | 199.10 | 202.19 | 191.61 | 195.47 | 195.47 | -2.30% | 189,530 |
| Aug 13, 2026 | 202.00 | 205.39 | 198.00 | 200.08 | 200.08 | -2.34% | 188,275 |
| Aug 12, 2026 | 210.00 | 210.60 | 187.00 | 204.88 | 204.88 | -2.45% | 1,369,339 |
| Aug 11, 2026 | 214.00 | 220.50 | 208.90 | 210.03 | 210.03 | -2.24% | 241,072 |