Honasa Consumer Limited (NSE:HONASA)
India · Delayed Price · Currency is INR 465.15
+7.95 (1.74%)
Nov 4, 2026, 12:40 PM IST
Honasa Consumer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 455.00 | 467.50 | 452.70 | 465.15 | 465.15 | 1.74% | 225,778 |
| Nov 3, 2026 | 456.00 | 464.30 | 453.00 | 457.20 | 457.20 | 0.98% | 563,041 |
| Nov 2, 2026 | 444.10 | 455.50 | 440.40 | 452.75 | 452.75 | 2.41% | 470,689 |
| Oct 30, 2026 | 445.60 | 448.00 | 435.20 | 442.10 | 442.10 | -1.25% | 528,433 |
| Oct 29, 2026 | 449.80 | 449.80 | 438.00 | 447.70 | 447.70 | -0.75% | 547,770 |
| Oct 28, 2026 | 449.00 | 453.05 | 445.90 | 451.10 | 451.10 | -0.18% | 159,908 |
| Oct 27, 2026 | 443.65 | 456.75 | 442.15 | 451.90 | 451.90 | 1.86% | 475,127 |
| Oct 26, 2026 | 423.00 | 449.35 | 415.30 | 443.65 | 443.65 | 2.74% | 1,014,879 |
| Oct 23, 2026 | 438.40 | 439.85 | 423.00 | 431.80 | 431.80 | -2.40% | 956,002 |
| Oct 22, 2026 | 437.45 | 447.65 | 433.60 | 442.40 | 442.40 | 0.28% | 761,179 |
| Oct 21, 2026 | 444.05 | 446.50 | 435.55 | 441.15 | 441.15 | -0.06% | 367,332 |
| Oct 19, 2026 | 447.55 | 451.60 | 433.60 | 441.40 | 441.40 | -2.40% | 926,253 |
| Oct 16, 2026 | 452.90 | 458.00 | 449.25 | 452.25 | 452.25 | 0.97% | 337,751 |
| Oct 15, 2026 | 458.00 | 461.55 | 445.10 | 447.90 | 447.90 | -1.89% | 659,414 |
| Oct 14, 2026 | 467.70 | 471.90 | 454.15 | 456.55 | 456.55 | -2.22% | 823,925 |
| Oct 13, 2026 | 473.00 | 477.35 | 459.95 | 466.90 | 466.90 | -1.16% | 787,990 |
| Oct 12, 2026 | 472.00 | 481.20 | 470.60 | 472.40 | 472.40 | 0.79% | 717,255 |
| Oct 9, 2026 | 470.75 | 474.70 | 465.30 | 468.70 | 468.70 | 0.26% | 356,252 |
| Oct 8, 2026 | 477.00 | 483.50 | 465.00 | 467.50 | 467.50 | -2.00% | 710,408 |
| Oct 7, 2026 | 471.40 | 480.90 | 465.00 | 477.05 | 477.05 | -0.26% | 1,568,100 |
| Oct 6, 2026 | 449.00 | 493.00 | 446.70 | 478.30 | 478.30 | 8.19% | 24,467,750 |
| Oct 5, 2026 | 431.95 | 444.00 | 427.00 | 442.10 | 442.10 | 3.32% | 817,839 |
| Oct 1, 2026 | 427.35 | 431.00 | 413.85 | 427.90 | 427.90 | -0.80% | 1,936,982 |
| Sep 30, 2026 | 441.65 | 447.05 | 426.05 | 431.35 | 431.35 | -2.33% | 1,589,113 |
| Sep 29, 2026 | 454.00 | 457.05 | 439.30 | 441.65 | 441.65 | -5.24% | 20,795,107 |
| Sep 28, 2026 | 475.95 | 480.95 | 462.60 | 466.05 | 466.05 | 0.12% | 1,531,653 |
| Sep 25, 2026 | 474.95 | 478.75 | 462.10 | 465.50 | 465.50 | -1.58% | 437,409 |
| Sep 24, 2026 | 483.60 | 492.00 | 470.10 | 472.95 | 472.95 | -2.46% | 677,532 |
| Sep 23, 2026 | 476.00 | 488.00 | 474.00 | 484.90 | 484.90 | 2.38% | 712,921 |
| Sep 22, 2026 | 474.00 | 476.60 | 472.00 | 473.65 | 473.65 | 0.01% | 463,681 |
| Sep 21, 2026 | 471.55 | 476.50 | 465.55 | 473.60 | 473.60 | -1.24% | 510,820 |
| Sep 18, 2026 | 458.10 | 481.50 | 458.10 | 479.55 | 479.55 | 4.23% | 1,065,010 |
| Sep 17, 2026 | 471.80 | 471.80 | 458.10 | 460.10 | 460.10 | -1.96% | 530,588 |
| Sep 16, 2026 | 457.00 | 472.00 | 449.35 | 469.30 | 469.30 | 2.64% | 736,639 |
| Sep 15, 2026 | 471.15 | 476.20 | 455.15 | 457.25 | 457.25 | -2.95% | 707,821 |
| Sep 11, 2026 | 472.00 | 478.15 | 470.00 | 471.15 | 471.15 | -0.95% | 680,363 |
| Sep 10, 2026 | 471.00 | 483.90 | 469.65 | 475.65 | 475.65 | 0.98% | 657,000 |
| Sep 9, 2026 | 475.00 | 480.55 | 466.20 | 471.05 | 471.05 | -1.05% | 683,211 |
| Sep 8, 2026 | 468.95 | 483.00 | 468.95 | 476.05 | 476.05 | 1.52% | 1,012,735 |
| Sep 7, 2026 | 470.00 | 474.90 | 464.00 | 468.90 | 468.90 | -0.46% | 703,603 |
| Sep 4, 2026 | 480.25 | 492.60 | 468.80 | 471.05 | 471.05 | -1.26% | 996,548 |
| Sep 3, 2026 | 471.70 | 480.25 | 468.35 | 477.05 | 477.05 | 1.51% | 649,479 |
| Sep 2, 2026 | 472.50 | 481.50 | 464.60 | 469.95 | 469.95 | -0.75% | 966,603 |
| Sep 1, 2026 | 483.35 | 485.90 | 469.05 | 473.50 | 473.50 | -1.54% | 800,865 |
| Aug 31, 2026 | 468.00 | 488.95 | 466.25 | 480.90 | 480.90 | 2.18% | 1,503,528 |
| Aug 28, 2026 | 483.80 | 483.80 | 467.20 | 470.65 | 470.65 | -2.32% | 684,018 |
| Aug 27, 2026 | 476.80 | 491.75 | 476.75 | 484.85 | 481.85 | 1.97% | 1,169,028 |
| Aug 26, 2026 | 486.85 | 489.00 | 474.00 | 475.50 | 472.56 | -2.06% | 552,639 |
| Aug 25, 2026 | 487.80 | 491.20 | 483.15 | 485.50 | 482.50 | -1.08% | 427,593 |
| Aug 24, 2026 | 479.50 | 493.00 | 478.90 | 490.80 | 487.76 | 1.85% | 673,470 |