Honasa Consumer Limited (NSE:HONASA)
India · Delayed Price · Currency is INR 286.80
-4.00 (-1.38%)
At close: Mar 9, 2026
Honasa Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 285.00 | 287.80 | 278.05 | 286.80 | 286.80 | -1.38% | 270,357 |
| Mar 6, 2026 | 296.00 | 302.75 | 288.10 | 290.80 | 290.80 | -2.68% | 397,531 |
| Mar 5, 2026 | 292.25 | 304.85 | 288.50 | 298.80 | 298.80 | 3.79% | 1,196,137 |
| Mar 4, 2026 | 285.75 | 291.00 | 283.00 | 287.90 | 287.90 | -1.66% | 560,797 |
| Mar 2, 2026 | 286.80 | 296.85 | 286.80 | 292.75 | 292.75 | -3.38% | 546,930 |
| Feb 27, 2026 | 307.40 | 307.40 | 300.65 | 303.00 | 303.00 | -1.43% | 452,651 |
| Feb 26, 2026 | 305.45 | 309.60 | 304.35 | 307.40 | 307.40 | 0.97% | 275,347 |
| Feb 25, 2026 | 306.00 | 307.40 | 302.30 | 304.45 | 304.45 | -0.39% | 239,606 |
| Feb 24, 2026 | 307.00 | 308.65 | 300.70 | 305.65 | 305.65 | -0.34% | 758,868 |
| Feb 23, 2026 | 306.50 | 312.90 | 303.00 | 306.70 | 306.70 | 1.96% | 990,523 |
| Feb 20, 2026 | 305.00 | 305.00 | 298.95 | 300.80 | 300.80 | -1.17% | 754,159 |
| Feb 19, 2026 | 301.50 | 309.10 | 301.35 | 304.35 | 304.35 | 0.96% | 801,480 |
| Feb 18, 2026 | 299.00 | 303.75 | 297.60 | 301.45 | 301.45 | 0.37% | 530,771 |
| Feb 17, 2026 | 304.10 | 306.20 | 295.25 | 300.35 | 300.35 | -1.89% | 1,570,394 |
| Feb 16, 2026 | 300.15 | 310.95 | 298.00 | 306.15 | 306.15 | 1.56% | 3,274,701 |
| Feb 13, 2026 | 311.00 | 319.00 | 296.10 | 301.45 | 301.45 | 0.74% | 21,608,840 |
| Feb 12, 2026 | 296.90 | 303.20 | 289.65 | 299.25 | 299.25 | 2.50% | 1,978,746 |
| Feb 11, 2026 | 297.55 | 297.80 | 288.25 | 291.95 | 291.95 | -1.57% | 627,666 |
| Feb 10, 2026 | 293.15 | 298.20 | 288.25 | 296.60 | 296.60 | 1.18% | 558,193 |
| Feb 9, 2026 | 290.85 | 295.00 | 286.00 | 293.15 | 293.15 | 2.68% | 419,420 |
| Feb 6, 2026 | 278.50 | 287.40 | 276.05 | 285.50 | 285.50 | 1.60% | 142,757 |
| Feb 5, 2026 | 275.10 | 283.00 | 275.10 | 281.00 | 281.00 | 1.37% | 197,515 |
| Feb 4, 2026 | 276.35 | 282.25 | 270.15 | 277.20 | 277.20 | -0.11% | 786,284 |
| Feb 3, 2026 | 281.00 | 284.40 | 269.85 | 277.50 | 277.50 | 0.74% | 432,854 |
| Feb 2, 2026 | 270.00 | 277.40 | 269.55 | 275.45 | 275.45 | -0.20% | 148,900 |
| Feb 1, 2026 | 276.35 | 283.95 | 270.10 | 276.00 | 276.00 | -0.13% | 139,795 |
| Jan 30, 2026 | 265.70 | 278.05 | 263.00 | 276.35 | 276.35 | 3.21% | 323,438 |
| Jan 29, 2026 | 268.80 | 269.60 | 260.80 | 267.75 | 267.75 | - | 220,275 |
| Jan 28, 2026 | 268.00 | 270.15 | 262.60 | 267.75 | 267.75 | -0.96% | 298,416 |
| Jan 27, 2026 | 271.80 | 274.90 | 265.45 | 270.35 | 270.35 | -0.53% | 352,073 |
| 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 |