Honasa Consumer Limited (NSE:HONASA)
India · Delayed Price · Currency is INR 271.80
-3.95 (-1.43%)
At close: Jan 23, 2026
Honasa Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 277.65 | 277.65 | 267.65 | 271.80 | 271.80 | -1.43% | 227,394 |
| Jan 22, 2026 | 274.00 | 277.85 | 270.30 | 275.75 | 275.75 | 0.91% | 182,923 |
| Jan 21, 2026 | 273.45 | 277.70 | 267.35 | 273.25 | 273.25 | -1.57% | 451,060 |
| Jan 20, 2026 | 283.00 | 284.90 | 274.35 | 277.60 | 277.60 | -2.15% | 245,980 |
| Jan 19, 2026 | 285.90 | 286.35 | 279.40 | 283.70 | 283.70 | -0.77% | 1,017,810 |
| Jan 16, 2026 | 287.85 | 288.10 | 282.70 | 285.90 | 285.90 | -0.68% | 309,993 |
| Jan 14, 2026 | 290.00 | 290.10 | 286.45 | 287.85 | 287.85 | -0.78% | 138,008 |
| Jan 13, 2026 | 291.00 | 291.50 | 286.15 | 290.10 | 290.10 | 1.08% | 252,665 |
| Jan 12, 2026 | 289.80 | 290.60 | 283.90 | 287.00 | 287.00 | -1.17% | 312,545 |
| Jan 9, 2026 | 294.65 | 296.80 | 288.00 | 290.40 | 290.40 | -1.44% | 237,092 |
| Jan 8, 2026 | 300.95 | 300.95 | 293.00 | 294.65 | 294.65 | -1.80% | 252,167 |
| Jan 7, 2026 | 300.00 | 305.20 | 296.35 | 300.05 | 300.05 | -0.27% | 508,366 |
| Jan 6, 2026 | 295.00 | 304.40 | 291.00 | 300.85 | 300.85 | 2.85% | 1,114,425 |
| Jan 5, 2026 | 292.75 | 297.80 | 290.65 | 292.50 | 292.50 | -0.09% | 674,129 |
| Jan 2, 2026 | 285.30 | 296.70 | 282.20 | 292.75 | 292.75 | 3.23% | 1,042,455 |
| Jan 1, 2026 | 284.65 | 286.85 | 282.20 | 283.60 | 283.60 | -0.93% | 167,288 |
| Dec 31, 2025 | 288.40 | 291.80 | 283.00 | 286.25 | 286.25 | -1.75% | 944,662 |
| Dec 30, 2025 | 279.25 | 299.40 | 267.40 | 291.35 | 291.35 | 5.18% | 22,377,390 |
| Dec 29, 2025 | 267.80 | 281.75 | 266.40 | 277.00 | 277.00 | 3.18% | 1,020,732 |
| Dec 26, 2025 | 270.00 | 279.25 | 267.20 | 268.45 | 268.45 | -2.45% | 227,980 |
| Dec 24, 2025 | 271.30 | 276.45 | 270.40 | 275.20 | 275.20 | 1.07% | 377,152 |
| Dec 23, 2025 | 266.90 | 274.80 | 265.40 | 272.30 | 272.30 | 2.02% | 215,397 |
| Dec 22, 2025 | 268.20 | 271.65 | 265.40 | 266.90 | 266.90 | -1.28% | 252,207 |
| Dec 19, 2025 | 259.00 | 273.05 | 257.40 | 270.35 | 270.35 | 4.54% | 1,296,338 |
| Dec 18, 2025 | 256.00 | 260.00 | 250.50 | 258.60 | 258.60 | 0.52% | 521,859 |
| Dec 17, 2025 | 258.00 | 260.95 | 254.65 | 257.25 | 257.25 | -1.02% | 1,772,371 |
| Dec 16, 2025 | 256.00 | 262.15 | 254.05 | 259.90 | 259.90 | 1.19% | 897,218 |
| Dec 15, 2025 | 260.30 | 260.70 | 254.50 | 256.85 | 256.85 | -1.76% | 774,079 |
| Dec 12, 2025 | 260.00 | 269.00 | 253.15 | 261.45 | 261.45 | 2.01% | 5,342,674 |
| Dec 11, 2025 | 257.50 | 258.10 | 248.40 | 256.30 | 256.30 | -0.37% | 831,385 |
| Dec 10, 2025 | 259.70 | 265.20 | 255.55 | 257.25 | 257.25 | -1.29% | 481,710 |
| Dec 9, 2025 | 256.10 | 262.35 | 250.70 | 260.60 | 260.60 | 1.64% | 2,381,580 |
| Dec 8, 2025 | 273.70 | 274.20 | 250.00 | 256.40 | 256.40 | -6.75% | 2,343,498 |
| Dec 5, 2025 | 276.00 | 282.00 | 273.35 | 274.95 | 274.95 | -1.15% | 190,556 |
| Dec 4, 2025 | 281.00 | 281.80 | 277.05 | 278.15 | 278.15 | -1.10% | 121,773 |
| Dec 3, 2025 | 285.45 | 287.10 | 279.75 | 281.25 | 281.25 | -1.57% | 235,363 |
| Dec 2, 2025 | 286.55 | 289.75 | 284.35 | 285.75 | 285.75 | -0.28% | 166,983 |
| Dec 1, 2025 | 289.60 | 291.00 | 284.50 | 286.55 | 286.55 | -1.16% | 154,544 |
| Nov 28, 2025 | 289.55 | 291.25 | 286.50 | 289.90 | 289.90 | 0.10% | 185,834 |
| Nov 27, 2025 | 294.00 | 295.80 | 287.85 | 289.60 | 289.60 | -1.38% | 183,454 |
| Nov 26, 2025 | 295.05 | 296.80 | 289.50 | 293.65 | 293.65 | -0.47% | 306,474 |
| Nov 25, 2025 | 289.65 | 296.60 | 286.25 | 295.05 | 295.05 | 1.62% | 484,467 |
| Nov 24, 2025 | 286.90 | 291.50 | 284.30 | 290.35 | 290.35 | 1.27% | 216,852 |
| Nov 21, 2025 | 289.65 | 293.45 | 285.65 | 286.70 | 286.70 | -1.22% | 261,770 |
| Nov 20, 2025 | 293.05 | 295.75 | 288.65 | 290.25 | 290.25 | -1.19% | 294,598 |
| Nov 19, 2025 | 286.00 | 295.20 | 284.10 | 293.75 | 293.75 | 1.96% | 743,359 |
| Nov 18, 2025 | 299.00 | 299.00 | 286.85 | 288.10 | 288.10 | -3.60% | 413,137 |
| Nov 17, 2025 | 293.00 | 302.30 | 285.40 | 298.85 | 298.85 | 2.31% | 1,613,769 |
| Nov 14, 2025 | 286.65 | 296.80 | 283.85 | 292.10 | 292.10 | 0.93% | 1,427,841 |
| Nov 13, 2025 | 300.00 | 308.20 | 286.35 | 289.40 | 289.40 | 2.61% | 17,154,100 |