Honasa Consumer Limited (NSE:HONASA)
India flag India · Delayed Price · Currency is INR
273.00
+1.45 (0.53%)
Oct 29, 2025, 9:30 AM IST

Honasa Consumer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025271.00277.00268.00271.55271.550.30%589,585
Oct 27, 2025274.90275.30270.05270.75270.75-2.01%344,588
Oct 24, 2025275.00280.00270.90276.30276.300.60%216,443
Oct 23, 2025279.40280.50273.50274.65274.65-1.70%259,980
Oct 21, 2025278.10282.00278.10279.40279.400.70%24,396
Oct 20, 2025279.20279.20272.65277.45277.45-0.63%300,969
Oct 17, 2025281.10281.70275.50279.20279.20-0.41%160,576
Oct 16, 2025285.00286.60278.80280.35280.35-1.61%234,795
Oct 15, 2025284.00285.95281.00284.95284.95-0.05%183,405
Oct 14, 2025283.70290.00277.20285.10285.100.53%340,157
Oct 13, 2025291.50291.50282.60283.60283.60-2.83%176,460
Oct 10, 2025287.10295.00286.25291.85291.851.34%173,731
Oct 9, 2025284.50289.00282.25288.00288.001.37%101,104
Oct 8, 2025296.40297.20282.10284.10284.10-3.69%287,399
Oct 7, 2025295.80296.50291.95295.00295.00-0.27%144,396
Oct 6, 2025286.00296.90286.00295.80295.801.28%209,390
Oct 3, 2025287.00299.00281.35292.05292.051.92%593,690
Oct 1, 2025278.10287.95278.10286.55286.552.01%165,129
Sep 30, 2025277.05282.00276.00280.90280.901.39%127,664
Sep 29, 2025288.00288.00275.55277.05277.05-2.57%399,287
Sep 26, 2025294.85294.85280.55284.35284.35-3.56%946,411
Sep 25, 2025298.00300.00292.95294.85294.85-1.78%1,009,124
Sep 24, 2025301.45302.75298.90300.20300.20-0.30%155,637
Sep 23, 2025300.45302.65298.25301.10301.100.22%197,976
Sep 22, 2025301.50304.35298.65300.45300.45-0.32%199,688
Sep 19, 2025306.45308.20300.00301.40301.40-1.21%444,737
Sep 18, 2025304.20306.80301.10305.10305.100.53%239,009
Sep 17, 2025308.60310.00301.20303.50303.50-0.83%254,416
Sep 16, 2025299.60307.50299.25306.05306.052.17%621,970
Sep 15, 2025300.75302.90299.20299.55299.55-0.02%266,904
Sep 12, 2025301.00302.00298.75299.60299.60-0.23%123,782
Sep 11, 2025303.35304.80299.10300.30300.30-1.01%163,064
Sep 10, 2025302.00304.65300.50303.35303.350.45%213,406
Sep 9, 2025301.70306.65299.30302.00302.000.68%380,458
Sep 8, 2025300.00302.95297.10299.95299.950.02%157,446
Sep 5, 2025303.90303.90296.85299.90299.90-0.73%329,242
Sep 4, 2025309.70309.70300.00302.10302.100.12%677,357
Sep 3, 2025298.55304.70297.30301.75301.751.51%285,359
Sep 2, 2025299.50302.95296.35297.25297.25-0.64%252,537
Sep 1, 2025293.55300.05293.00299.15299.152.12%199,943
Aug 29, 2025293.45297.05292.15292.95292.95-0.10%287,851
Aug 28, 2025295.95296.20288.60293.25293.25-1.16%342,119
Aug 26, 2025299.30300.85294.30296.70296.70-0.87%344,150
Aug 25, 2025301.05304.30297.60299.30299.30-0.25%375,221
Aug 22, 2025300.25309.80296.95300.05300.05-1,240,977
Aug 21, 2025300.00302.45294.60300.05300.050.87%790,907
Aug 20, 2025285.65299.00285.15297.45297.454.13%1,416,903
Aug 19, 2025284.35287.20280.25285.65285.650.46%454,109
Aug 18, 2025280.30288.90274.55284.35284.351.74%1,454,966
Aug 14, 2025285.15288.65277.00279.50279.50-1.98%1,185,711