Honasa Consumer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	471.90	472.50	461.80	470.15	-	0.01%	215,309
Jul 16, 2026	470.75	480.95	468.10	470.10	470.10	-0.14%	462,414
Jul 15, 2026	474.40	480.00	468.65	470.75	470.75	-0.77%	635,041
Jul 14, 2026	470.75	491.35	470.75	474.40	474.40	0.46%	1,539,009
Jul 13, 2026	468.85	478.50	461.00	472.25	472.25	0.03%	672,975
Jul 10, 2026	475.00	475.00	466.00	472.10	472.10	0.11%	1,069,474
Jul 9, 2026	474.95	478.80	460.50	471.60	471.60	0.86%	1,482,238
Jul 8, 2026	467.00	475.30	462.25	467.60	467.60	0.59%	1,359,588
Jul 7, 2026	468.25	472.70	462.50	464.85	464.85	-0.86%	771,008
Jul 6, 2026	460.25	477.00	458.80	468.90	468.90	1.55%	1,636,436
Jul 3, 2026	469.95	469.95	457.55	461.75	461.75	-1.65%	1,219,898
Jul 2, 2026	468.00	472.40	464.00	469.50	469.50	0.64%	954,691
Jul 1, 2026	455.60	473.35	455.60	466.50	466.50	1.88%	1,877,626
Jun 30, 2026	444.45	464.70	440.10	457.90	457.90	2.56%	3,799,186
Jun 29, 2026	420.30	449.00	416.20	446.45	446.45	6.88%	6,843,280
Jun 25, 2026	420.40	435.15	415.55	417.70	417.70	0.42%	7,670,340
Jun 24, 2026	429.05	430.40	402.30	415.95	415.95	-0.94%	4,022,871
Jun 23, 2026	415.85	421.80	412.75	419.90	419.90	0.97%	765,764
Jun 22, 2026	415.90	421.00	412.00	415.85	415.85	-0.37%	626,664
Jun 19, 2026	406.50	419.70	403.00	417.40	417.40	2.68%	837,800
Jun 18, 2026	404.65	408.35	399.50	406.50	406.50	1.26%	1,012,931
Jun 17, 2026	400.10	405.35	398.20	401.45	401.45	0.26%	667,351
Jun 16, 2026	410.00	414.70	398.30	400.40	400.40	-1.66%	854,746
Jun 15, 2026	417.75	419.60	405.80	407.15	407.15	-1.57%	984,003
Jun 12, 2026	425.10	426.60	411.70	413.65	413.65	-0.96%	1,765,440
Jun 11, 2026	431.25	438.35	412.55	417.65	417.65	0.74%	11,807,050
Jun 10, 2026	412.00	419.90	407.65	414.60	414.60	1.63%	734,236
Jun 9, 2026	415.20	420.00	404.45	407.95	407.95	-1.68%	2,102,855
Jun 8, 2026	410.05	421.65	407.60	414.90	414.90	-0.29%	555,842
Jun 5, 2026	418.20	422.40	411.35	416.10	416.10	-0.23%	733,175
Jun 4, 2026	402.60	419.25	400.30	417.05	417.05	3.72%	2,354,119
Jun 3, 2026	402.05	409.00	399.35	402.10	402.10	-1.22%	715,535
Jun 2, 2026	400.85	409.25	396.10	407.05	407.05	1.04%	899,490
Jun 1, 2026	409.35	415.45	396.85	402.85	402.85	-0.87%	1,059,415
May 29, 2026	412.10	424.90	403.20	406.40	406.40	-3.23%	1,394,041
May 27, 2026	394.00	422.75	393.20	419.95	419.95	6.05%	5,506,712
May 26, 2026	391.25	400.00	386.10	396.00	396.00	1.21%	3,112,256
May 25, 2026	385.00	393.95	381.85	391.25	391.25	1.80%	7,064,531
May 22, 2026	385.00	402.80	379.05	384.35	384.35	6.62%	68,973,960
May 21, 2026	361.00	363.80	352.85	360.50	360.50	1.05%	935,801
May 20, 2026	353.75	358.65	349.60	356.75	356.75	0.63%	274,620
May 19, 2026	351.00	358.10	348.25	354.50	354.50	1.79%	431,474
May 18, 2026	354.60	354.60	340.55	348.25	348.25	-1.62%	594,517
May 15, 2026	352.00	364.70	350.40	354.00	354.00	0.31%	1,171,603
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%	920,906
May 12, 2026	353.00	354.40	347.00	348.15	348.15	-1.36%	418,365
May 11, 2026	361.00	362.80	348.50	352.95	352.95	-1.75%	834,526
May 8, 2026	357.90	362.80	352.45	359.25	359.25	1.31%	917,487
May 7, 2026	346.00	357.00	343.00	354.60	354.60	2.74%	790,281