Honasa Consumer Limited (NSE:HONASA)
India · Delayed Price · Currency is INR 353.00
+0.10 (0.03%)
May 15, 2026, 3:29 PM IST
Honasa Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 352.00 | 364.70 | 350.40 | 354.00 | 354.00 | 0.31% | 1,171,731 |
| May 14, 2026 | 348.05 | 355.00 | 344.50 | 352.90 | 352.90 | 1.67% | 808,613 |
| May 13, 2026 | 347.15 | 352.60 | 345.00 | 347.10 | 347.10 | -0.30% | 921,127 |
| May 12, 2026 | 353.00 | 354.40 | 347.00 | 348.15 | 348.15 | -1.36% | 418,377 |
| May 11, 2026 | 361.00 | 362.80 | 348.50 | 352.95 | 352.95 | -1.75% | 834,576 |
| May 8, 2026 | 357.90 | 362.80 | 352.45 | 359.25 | 359.25 | 1.31% | 917,537 |
| May 7, 2026 | 346.00 | 357.00 | 343.00 | 354.60 | 354.60 | 2.74% | 790,357 |
| May 6, 2026 | 345.00 | 349.00 | 337.35 | 345.15 | 345.15 | 1.08% | 365,481 |
| May 5, 2026 | 340.65 | 345.00 | 336.00 | 341.45 | 341.45 | 0.23% | 232,287 |
| May 4, 2026 | 336.95 | 345.55 | 331.00 | 340.65 | 340.65 | 0.01% | 596,267 |
| Apr 30, 2026 | 347.85 | 347.85 | 339.50 | 340.60 | 340.60 | -1.60% | 453,368 |
| Apr 29, 2026 | 347.40 | 351.85 | 344.85 | 346.15 | 346.15 | -0.10% | 413,359 |
| Apr 28, 2026 | 347.00 | 353.00 | 344.15 | 346.50 | 346.50 | -0.32% | 394,582 |
| Apr 27, 2026 | 349.20 | 351.70 | 343.30 | 347.60 | 347.60 | -0.36% | 517,601 |
| Apr 24, 2026 | 347.45 | 352.00 | 341.95 | 348.85 | 348.85 | 0.81% | 409,718 |
| Apr 23, 2026 | 342.10 | 352.00 | 337.30 | 346.05 | 346.05 | -0.20% | 513,779 |
| Apr 22, 2026 | 353.80 | 359.75 | 341.10 | 346.75 | 346.75 | -1.38% | 985,730 |
| Apr 21, 2026 | 342.80 | 355.00 | 341.55 | 351.60 | 351.60 | 2.58% | 495,526 |
| Apr 20, 2026 | 348.50 | 348.50 | 340.10 | 342.75 | 342.75 | -0.74% | 381,977 |
| Apr 17, 2026 | 344.15 | 347.25 | 341.70 | 345.30 | 345.30 | 0.10% | 593,530 |
| Apr 16, 2026 | 342.40 | 347.65 | 335.10 | 344.95 | 344.95 | 0.74% | 861,089 |
| Apr 15, 2026 | 351.50 | 351.60 | 339.00 | 342.40 | 342.40 | -0.51% | 952,980 |
| Apr 13, 2026 | 342.70 | 353.55 | 341.00 | 344.15 | 344.15 | -0.20% | 2,037,696 |
| Apr 10, 2026 | 333.95 | 348.70 | 328.85 | 344.85 | 344.85 | 3.76% | 2,237,320 |
| Apr 9, 2026 | 320.00 | 348.65 | 316.60 | 332.35 | 332.35 | 6.05% | 10,467,745 |
| Apr 8, 2026 | 309.00 | 316.90 | 305.55 | 313.40 | 313.40 | 3.55% | 1,038,822 |
| Apr 7, 2026 | 304.00 | 307.20 | 300.15 | 302.65 | 302.65 | -0.71% | 432,825 |
| Apr 6, 2026 | 302.00 | 309.70 | 300.50 | 304.80 | 304.80 | 0.26% | 462,287 |
| Apr 2, 2026 | 302.00 | 306.30 | 295.00 | 304.00 | 304.00 | -1.12% | 621,588 |
| Apr 1, 2026 | 304.00 | 309.40 | 301.45 | 307.45 | 307.45 | 3.08% | 1,141,569 |
| Mar 30, 2026 | 291.05 | 299.85 | 288.20 | 298.25 | 298.25 | - | 668,327 |
| Mar 27, 2026 | 290.30 | 300.45 | 287.05 | 298.25 | 298.25 | 1.50% | 624,754 |
| Mar 25, 2026 | 285.00 | 295.70 | 285.00 | 293.85 | 293.85 | 1.93% | 642,559 |
| Mar 24, 2026 | 282.60 | 292.00 | 280.35 | 288.30 | 288.30 | 2.58% | 359,871 |
| Mar 23, 2026 | 285.00 | 286.40 | 277.75 | 281.05 | 281.05 | -2.82% | 264,582 |
| Mar 20, 2026 | 279.90 | 292.05 | 277.75 | 289.20 | 289.20 | 4.42% | 732,806 |
| Mar 19, 2026 | 277.60 | 282.90 | 273.85 | 276.95 | 276.95 | -1.60% | 400,587 |
| Mar 18, 2026 | 266.20 | 295.95 | 264.00 | 281.45 | 281.45 | 6.59% | 3,291,588 |
| Mar 17, 2026 | 265.90 | 267.15 | 262.10 | 264.05 | 264.05 | -0.70% | 474,442 |
| Mar 16, 2026 | 265.40 | 267.85 | 261.60 | 265.90 | 265.90 | -1.13% | 452,196 |
| Mar 13, 2026 | 279.65 | 279.65 | 267.50 | 268.95 | 268.95 | -4.12% | 433,932 |
| Mar 12, 2026 | 283.00 | 287.00 | 278.55 | 280.50 | 280.50 | -3.06% | 461,516 |
| Mar 11, 2026 | 288.20 | 298.20 | 286.80 | 289.35 | 289.35 | 0.10% | 733,073 |
| Mar 10, 2026 | 288.85 | 291.95 | 287.20 | 289.05 | 289.05 | 0.78% | 243,566 |
| Mar 9, 2026 | 285.00 | 287.80 | 278.05 | 286.80 | 286.80 | -1.38% | 270,359 |
| Mar 6, 2026 | 296.00 | 302.75 | 288.10 | 290.80 | 290.80 | -2.68% | 397,620 |
| Mar 5, 2026 | 292.25 | 304.85 | 288.50 | 298.80 | 298.80 | 3.79% | 1,196,195 |
| 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% | 546,980 |
| Feb 27, 2026 | 307.40 | 307.40 | 300.65 | 303.00 | 303.00 | -1.43% | 452,651 |