Hindware Home Innovation Limited (NSE:HINDWAREAP)
India · Delayed Price · Currency is INR 178.34
-3.33 (-1.83%)
Sep 11, 2026, 3:29 PM IST
Hindware Home Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 220.11 | 223.00 | 212.00 | 214.84 | 214.84 | -2.80% | 136,837 |
| Aug 7, 2026 | 216.64 | 227.00 | 216.64 | 221.04 | 221.04 | 1.12% | 46,887 |
| Aug 6, 2026 | 220.72 | 221.68 | 217.50 | 218.59 | 218.59 | 0.19% | 44,036 |
| Aug 5, 2026 | 219.00 | 225.00 | 217.00 | 218.17 | 218.17 | -0.62% | 57,805 |
| Aug 4, 2026 | 222.48 | 223.86 | 218.20 | 219.54 | 219.54 | -1.21% | 33,930 |
| Aug 3, 2026 | 220.45 | 226.50 | 219.93 | 222.23 | 222.23 | 0.81% | 78,473 |
| Jul 31, 2026 | 219.40 | 222.65 | 217.00 | 220.45 | 220.45 | 0.98% | 46,836 |
| Jul 30, 2026 | 219.60 | 220.15 | 215.05 | 218.30 | 218.30 | -0.50% | 57,338 |
| Jul 29, 2026 | 218.05 | 222.10 | 216.55 | 219.40 | 219.40 | 1.11% | 65,650 |
| Jul 28, 2026 | 222.80 | 225.00 | 215.50 | 217.00 | 217.00 | -1.83% | 107,093 |
| Jul 27, 2026 | 216.85 | 228.90 | 214.00 | 221.05 | 221.05 | 4.32% | 148,302 |
| Jul 24, 2026 | 209.10 | 213.90 | 206.10 | 211.90 | 211.90 | 0.28% | 69,721 |
| Jul 23, 2026 | 211.45 | 219.00 | 210.70 | 211.30 | 211.30 | -1.05% | 69,803 |
| Jul 22, 2026 | 218.45 | 219.00 | 212.10 | 213.55 | 213.55 | -2.24% | 152,756 |
| Jul 21, 2026 | 222.50 | 224.00 | 216.25 | 218.45 | 218.45 | -1.71% | 99,253 |
| Jul 20, 2026 | 227.30 | 229.55 | 216.05 | 222.25 | 222.25 | -2.22% | 217,056 |
| Jul 17, 2026 | 243.00 | 243.00 | 225.75 | 227.30 | 227.30 | -6.77% | 192,710 |
| Jul 16, 2026 | 246.35 | 247.00 | 242.10 | 243.80 | 243.80 | -1.04% | 52,337 |
| Jul 15, 2026 | 244.90 | 247.90 | 241.60 | 246.35 | 246.35 | 1.63% | 34,877 |
| Jul 14, 2026 | 246.00 | 248.80 | 238.95 | 242.40 | 242.40 | -2.20% | 83,877 |
| Jul 13, 2026 | 245.00 | 250.00 | 243.50 | 247.85 | 247.85 | 0.08% | 58,215 |
| Jul 10, 2026 | 246.70 | 249.70 | 246.40 | 247.65 | 247.65 | 0.90% | 52,325 |
| Jul 9, 2026 | 238.55 | 248.95 | 238.50 | 245.45 | 245.45 | 2.89% | 68,811 |
| Jul 8, 2026 | 246.70 | 249.20 | 236.00 | 238.55 | 238.55 | -4.27% | 90,432 |
| Jul 7, 2026 | 250.80 | 252.00 | 243.00 | 249.20 | 249.20 | -0.30% | 66,739 |
| Jul 6, 2026 | 250.50 | 251.75 | 245.55 | 249.95 | 249.95 | -0.34% | 62,786 |