Skip to main content
Hindware Home Innovation Limited (NSE:HINDWAREAP)
India flag India · Delayed Price · Currency is INR
176.01
+2.46 (1.42%)
Nov 11, 2026, 3:30 PM IST

Hindware Home Innovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026175.95180.00171.70176.01176.011.42%61,930
Nov 9, 2026173.13175.50172.07173.55173.550.77%34,812
Nov 8, 2026172.69172.95168.06172.22172.222.34%12,179
Nov 6, 2026171.92171.92166.75168.29168.29-2.11%24,183
Nov 5, 2026168.00175.58168.00171.92171.922.47%38,072
Nov 4, 2026165.15168.96162.61167.78167.781.59%45,728
Nov 3, 2026166.15167.00163.80165.15165.15-0.02%28,777
Nov 2, 2026165.95168.12163.96165.19165.19-0.73%31,676
Oct 30, 2026168.84169.99163.35166.40166.40-2.54%30,439
Oct 29, 2026172.44172.44166.00170.74170.74-0.16%29,648
Oct 28, 2026162.00174.11162.00171.02171.023.62%63,812
Oct 27, 2026163.90166.87161.94165.05165.052.24%44,954
Oct 26, 2026162.26166.06157.55161.44161.44-0.51%505,964
Oct 23, 2026168.37169.02155.48162.26162.26-3.57%127,877
Oct 22, 2026170.90170.90163.25168.26168.26-1.69%59,961
Oct 21, 2026172.71173.44165.50171.15171.150.19%92,942
Oct 19, 2026177.80180.42169.10170.83170.83-3.60%103,752
Oct 16, 2026177.90182.50175.10177.21177.21-0.39%99,227
Oct 15, 2026175.90179.50173.01177.90177.901.15%71,408
Oct 14, 2026174.49178.00171.52175.87175.872.39%65,391
Oct 13, 2026172.77172.77168.01171.76171.761.41%33,458
Oct 12, 2026170.51172.77168.01169.37169.37-0.66%49,983
Oct 9, 2026169.02171.15166.82170.50170.500.88%40,792
Oct 8, 2026170.19171.88168.75169.01169.01-0.69%102,703
Oct 7, 2026170.75171.14166.31170.19170.19-0.33%113,381
Oct 6, 2026173.13173.13170.00170.75170.75-0.51%59,957
Oct 5, 2026173.72174.18170.00171.63171.630.65%56,164
Oct 1, 2026169.97172.10167.07170.53170.530.33%129,981
Sep 30, 2026170.20178.00169.13169.97169.97-0.14%83,588
Sep 29, 2026170.34171.50165.00170.20170.20-0.08%88,868
Sep 28, 2026173.00175.19169.50170.34170.34-1.92%108,436
Sep 25, 2026170.52177.80167.00173.68173.681.98%111,443
Sep 24, 2026174.00179.50169.05170.31170.31-3.79%200,038
Sep 23, 2026174.77181.90174.77177.02177.021.29%132,825
Sep 22, 2026175.00178.69174.00174.77174.77-1.02%41,766
Sep 21, 2026173.00180.00170.30176.57176.572.61%133,778
Sep 18, 2026176.58178.84171.00172.08172.08-2.75%124,952
Sep 17, 2026171.50177.69171.50176.95176.952.92%51,983
Sep 16, 2026175.29176.09171.00171.93171.93-1.43%80,014
Sep 15, 2026178.96181.29174.00174.42174.42-2.23%75,927
Sep 11, 2026181.67181.67177.94178.40178.40-1.80%63,015
Sep 10, 2026180.30191.95180.12181.67181.671.12%253,483
Sep 9, 2026181.46183.90179.00179.66179.66-0.34%81,549
Sep 8, 2026182.54182.54180.00180.28180.28-1.24%45,845
Sep 7, 2026182.50184.07179.78182.54182.54-0.04%74,937
Sep 4, 2026187.00187.24181.00182.61182.61-1.73%113,928
Sep 3, 2026182.08187.00182.00185.82185.822.05%62,127
Sep 2, 2026182.16183.48179.22182.08182.08-0.02%74,310
Sep 1, 2026187.00190.55181.20182.11182.11-2.60%127,373
Aug 31, 2026190.50191.10185.42186.98186.98-2.42%106,120