Honasa Consumer Limited (NSE:HONASA)
India · Delayed Price · Currency is INR 302.90
+2.85 (0.95%)
Aug 25, 2025, 11:30 AM IST
Honasa Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 302.50 | 302.50 | 292.30 | 295.50 | 295.50 | -2.41% | 734,379 |
| Jul 1, 2025 | 310.50 | 311.00 | 301.10 | 302.80 | 302.80 | -2.54% | 501,376 |
| Jun 30, 2025 | 312.40 | 313.80 | 307.55 | 310.70 | 310.70 | 0.10% | 262,535 |
| Jun 27, 2025 | 315.70 | 322.20 | 307.05 | 310.40 | 310.40 | -0.69% | 697,281 |
| Jun 26, 2025 | 312.10 | 315.90 | 305.05 | 312.55 | 312.55 | - | 653,202 |
| Jun 25, 2025 | 312.55 | 314.55 | 308.00 | 312.55 | 312.55 | 0.48% | 410,286 |
| Jun 24, 2025 | 307.00 | 314.00 | 302.40 | 311.05 | 311.05 | 2.44% | 916,393 |
| Jun 23, 2025 | 296.00 | 305.75 | 296.00 | 303.65 | 303.65 | 1.00% | 1,644,097 |
| Jun 20, 2025 | 306.10 | 311.70 | 295.65 | 300.65 | 300.65 | -1.75% | 2,591,473 |
| Jun 19, 2025 | 308.00 | 308.80 | 303.60 | 306.00 | 306.00 | -0.47% | 166,269 |
| Jun 18, 2025 | 305.00 | 308.90 | 302.55 | 307.45 | 307.45 | 0.94% | 241,145 |
| Jun 17, 2025 | 310.95 | 311.00 | 300.15 | 304.60 | 304.60 | -1.76% | 423,903 |
| Jun 16, 2025 | 305.60 | 311.00 | 303.75 | 310.05 | 310.05 | 0.98% | 286,937 |
| Jun 13, 2025 | 305.00 | 310.00 | 303.75 | 307.05 | 307.05 | -1.87% | 338,040 |