Skip to main content
logo
Hindware Home Innovation Limited (NSE:HINDWAREAP)
India flag India · Delayed Price · Currency is INR
237.94
-6.68 (-2.73%)
May 8, 2026, 3:29 PM IST

Hindware Home Innovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 2026207.09213.10199.20211.32211.322.04%339,918
Mar 11, 2026213.60214.45205.51207.09207.09-3.08%118,428
Mar 10, 2026209.71217.93208.63213.68213.681.89%86,970
Mar 9, 2026208.25212.20200.63209.71209.710.70%66,650
Mar 6, 2026212.40215.59206.00208.26208.26-2.45%368,002
Mar 5, 2026209.42214.00205.00213.48213.481.94%91,094
Mar 4, 2026216.55218.11205.25209.42209.42-4.74%66,174
Mar 2, 2026213.00222.99212.36219.83219.83-3.56%44,180
Feb 27, 2026227.00233.94225.00227.95227.950.11%72,040
Feb 26, 2026232.00234.99226.51227.70227.70-2.35%90,589
Feb 25, 2026229.90235.85227.00233.19233.191.96%29,989
Feb 24, 2026230.90230.90226.11228.71228.71-1.05%19,477
Feb 23, 2026240.70243.10228.25231.13231.13-0.71%45,989
Feb 20, 2026225.05238.65224.99232.79232.791.86%76,258