Honasa Consumer Limited (NSE:HONASA)
India · Delayed Price · Currency is INR 299.50
-0.80 (-0.27%)
Sep 12, 2025, 3:30 PM IST
Honasa Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 301.00 | 302.00 | 298.75 | 299.60 | 299.60 | -0.23% | 123,782 |
| Sep 11, 2025 | 303.35 | 304.80 | 299.10 | 300.30 | 300.30 | -1.01% | 163,064 |
| Sep 10, 2025 | 302.00 | 304.65 | 300.50 | 303.35 | 303.35 | 0.45% | 213,406 |
| Sep 9, 2025 | 301.70 | 306.65 | 299.30 | 302.00 | 302.00 | 0.68% | 380,458 |
| Sep 8, 2025 | 300.00 | 302.95 | 297.10 | 299.95 | 299.95 | 0.02% | 157,446 |
| Sep 5, 2025 | 303.90 | 303.90 | 296.85 | 299.90 | 299.90 | -0.73% | 329,242 |
| Sep 4, 2025 | 309.70 | 309.70 | 300.00 | 302.10 | 302.10 | 0.12% | 677,357 |
| Sep 3, 2025 | 298.55 | 304.70 | 297.30 | 301.75 | 301.75 | 1.51% | 285,359 |
| Sep 2, 2025 | 299.50 | 302.95 | 296.35 | 297.25 | 297.25 | -0.64% | 252,537 |
| Sep 1, 2025 | 293.55 | 300.05 | 293.00 | 299.15 | 299.15 | 2.12% | 199,943 |
| Aug 29, 2025 | 293.45 | 297.05 | 292.15 | 292.95 | 292.95 | -0.10% | 287,851 |
| Aug 28, 2025 | 295.95 | 296.20 | 288.60 | 293.25 | 293.25 | -1.16% | 342,119 |
| Aug 26, 2025 | 299.30 | 300.85 | 294.30 | 296.70 | 296.70 | -0.87% | 344,150 |
| Aug 25, 2025 | 301.05 | 304.30 | 297.60 | 299.30 | 299.30 | -0.25% | 375,221 |
| Aug 22, 2025 | 300.25 | 309.80 | 296.95 | 300.05 | 300.05 | - | 1,240,977 |
| Aug 21, 2025 | 300.00 | 302.45 | 294.60 | 300.05 | 300.05 | 0.87% | 790,907 |
| Aug 20, 2025 | 285.65 | 299.00 | 285.15 | 297.45 | 297.45 | 4.13% | 1,416,903 |
| Aug 19, 2025 | 284.35 | 287.20 | 280.25 | 285.65 | 285.65 | 0.46% | 454,109 |
| Aug 18, 2025 | 280.30 | 288.90 | 274.55 | 284.35 | 284.35 | 1.74% | 1,454,966 |
| Aug 14, 2025 | 285.15 | 288.65 | 277.00 | 279.50 | 279.50 | -1.98% | 1,185,711 |
| Aug 13, 2025 | 283.00 | 304.70 | 282.75 | 285.15 | 285.15 | 5.89% | 20,776,543 |
| Aug 12, 2025 | 266.00 | 275.00 | 263.30 | 269.30 | 269.30 | 1.11% | 533,891 |
| Aug 11, 2025 | 257.85 | 268.95 | 255.45 | 266.35 | 266.35 | 2.96% | 315,421 |
| Aug 8, 2025 | 264.80 | 265.95 | 257.85 | 258.70 | 258.70 | -1.69% | 149,059 |
| Aug 7, 2025 | 260.50 | 270.85 | 258.45 | 263.15 | 263.15 | 0.23% | 474,950 |
| Aug 6, 2025 | 261.00 | 264.45 | 258.60 | 262.55 | 262.55 | 0.34% | 235,126 |
| Aug 5, 2025 | 265.40 | 269.85 | 257.35 | 261.65 | 261.65 | -1.41% | 494,826 |
| Aug 4, 2025 | 271.35 | 271.35 | 263.80 | 265.40 | 265.40 | -2.25% | 414,994 |
| Aug 1, 2025 | 271.30 | 276.80 | 270.10 | 271.50 | 271.50 | -0.17% | 169,733 |
| Jul 31, 2025 | 267.00 | 277.95 | 260.55 | 271.95 | 271.95 | 1.02% | 756,575 |
| Jul 30, 2025 | 264.00 | 270.95 | 263.00 | 269.20 | 269.20 | 1.49% | 899,382 |
| Jul 29, 2025 | 263.10 | 267.30 | 261.55 | 265.25 | 265.25 | -0.15% | 187,555 |
| Jul 28, 2025 | 265.00 | 267.40 | 260.50 | 265.65 | 265.65 | 0.74% | 428,585 |
| Jul 25, 2025 | 274.00 | 274.00 | 262.00 | 263.70 | 263.70 | -4.20% | 788,822 |
| Jul 24, 2025 | 274.70 | 277.65 | 273.10 | 275.25 | 275.25 | 0.36% | 280,593 |
| Jul 23, 2025 | 285.00 | 285.65 | 272.55 | 274.25 | 274.25 | -3.53% | 537,108 |
| Jul 22, 2025 | 281.90 | 286.15 | 281.00 | 284.30 | 284.30 | 0.92% | 176,081 |
| Jul 21, 2025 | 287.00 | 287.40 | 280.50 | 281.70 | 281.70 | -1.66% | 296,735 |
| Jul 18, 2025 | 294.45 | 295.90 | 285.50 | 286.45 | 286.45 | -2.72% | 302,826 |
| Jul 17, 2025 | 300.00 | 300.10 | 293.10 | 294.45 | 294.45 | -0.84% | 223,661 |
| Jul 16, 2025 | 299.00 | 299.60 | 295.35 | 296.95 | 296.95 | -0.88% | 238,274 |
| Jul 15, 2025 | 290.40 | 301.00 | 290.40 | 299.60 | 299.60 | 3.52% | 346,176 |
| Jul 14, 2025 | 296.80 | 296.80 | 286.60 | 289.40 | 289.40 | -1.65% | 646,650 |
| Jul 11, 2025 | 303.40 | 303.40 | 293.05 | 294.25 | 294.25 | -2.37% | 341,791 |
| Jul 10, 2025 | 304.30 | 304.80 | 298.45 | 301.40 | 301.40 | -0.10% | 194,500 |
| Jul 9, 2025 | 297.10 | 302.45 | 297.10 | 301.70 | 301.70 | 1.48% | 293,529 |
| Jul 8, 2025 | 296.25 | 308.50 | 294.15 | 297.30 | 297.30 | 0.32% | 960,234 |
| Jul 7, 2025 | 295.00 | 301.00 | 292.50 | 296.35 | 296.35 | 0.12% | 659,396 |
| Jul 4, 2025 | 299.90 | 299.90 | 293.25 | 296.00 | 296.00 | -0.82% | 439,243 |
| Jul 3, 2025 | 295.95 | 300.20 | 292.00 | 298.45 | 298.45 | 1.00% | 493,521 |