Honasa Consumer Limited (NSE:HONASA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 271.00 | 277.00 | 268.00 | 271.55 | 271.55 | 0.30% | 589,585 |
| Oct 27, 2025 | 274.90 | 275.30 | 270.05 | 270.75 | 270.75 | -2.01% | 344,588 |
| Oct 24, 2025 | 275.00 | 280.00 | 270.90 | 276.30 | 276.30 | 0.60% | 216,443 |
| Oct 23, 2025 | 279.40 | 280.50 | 273.50 | 274.65 | 274.65 | -1.70% | 259,980 |
| Oct 21, 2025 | 278.10 | 282.00 | 278.10 | 279.40 | 279.40 | 0.70% | 24,396 |
| Oct 20, 2025 | 279.20 | 279.20 | 272.65 | 277.45 | 277.45 | -0.63% | 300,969 |
| Oct 17, 2025 | 281.10 | 281.70 | 275.50 | 279.20 | 279.20 | -0.41% | 160,576 |
| Oct 16, 2025 | 285.00 | 286.60 | 278.80 | 280.35 | 280.35 | -1.61% | 234,795 |
| Oct 15, 2025 | 284.00 | 285.95 | 281.00 | 284.95 | 284.95 | -0.05% | 183,405 |
| Oct 14, 2025 | 283.70 | 290.00 | 277.20 | 285.10 | 285.10 | 0.53% | 340,157 |
| Oct 13, 2025 | 291.50 | 291.50 | 282.60 | 283.60 | 283.60 | -2.83% | 176,460 |
| Oct 10, 2025 | 287.10 | 295.00 | 286.25 | 291.85 | 291.85 | 1.34% | 173,731 |
| Oct 9, 2025 | 284.50 | 289.00 | 282.25 | 288.00 | 288.00 | 1.37% | 101,104 |
| Oct 8, 2025 | 296.40 | 297.20 | 282.10 | 284.10 | 284.10 | -3.69% | 287,399 |
| Oct 7, 2025 | 295.80 | 296.50 | 291.95 | 295.00 | 295.00 | -0.27% | 144,396 |
| Oct 6, 2025 | 286.00 | 296.90 | 286.00 | 295.80 | 295.80 | 1.28% | 209,390 |
| Oct 3, 2025 | 287.00 | 299.00 | 281.35 | 292.05 | 292.05 | 1.92% | 593,690 |
| Oct 1, 2025 | 278.10 | 287.95 | 278.10 | 286.55 | 286.55 | 2.01% | 165,129 |
| Sep 30, 2025 | 277.05 | 282.00 | 276.00 | 280.90 | 280.90 | 1.39% | 127,664 |
| Sep 29, 2025 | 288.00 | 288.00 | 275.55 | 277.05 | 277.05 | -2.57% | 399,287 |
| Sep 26, 2025 | 294.85 | 294.85 | 280.55 | 284.35 | 284.35 | -3.56% | 946,411 |
| Sep 25, 2025 | 298.00 | 300.00 | 292.95 | 294.85 | 294.85 | -1.78% | 1,009,124 |
| Sep 24, 2025 | 301.45 | 302.75 | 298.90 | 300.20 | 300.20 | -0.30% | 155,637 |
| Sep 23, 2025 | 300.45 | 302.65 | 298.25 | 301.10 | 301.10 | 0.22% | 197,976 |
| Sep 22, 2025 | 301.50 | 304.35 | 298.65 | 300.45 | 300.45 | -0.32% | 199,688 |
| Sep 19, 2025 | 306.45 | 308.20 | 300.00 | 301.40 | 301.40 | -1.21% | 444,737 |
| Sep 18, 2025 | 304.20 | 306.80 | 301.10 | 305.10 | 305.10 | 0.53% | 239,009 |
| Sep 17, 2025 | 308.60 | 310.00 | 301.20 | 303.50 | 303.50 | -0.83% | 254,416 |
| Sep 16, 2025 | 299.60 | 307.50 | 299.25 | 306.05 | 306.05 | 2.17% | 621,970 |
| Sep 15, 2025 | 300.75 | 302.90 | 299.20 | 299.55 | 299.55 | -0.02% | 266,904 |
| 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 |