Honasa Consumer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	595,916
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%	394,515
Apr 27, 2026	349.20	351.70	343.30	347.60	347.60	-0.36%	517,119
Apr 24, 2026	347.45	352.00	341.95	348.85	348.85	0.81%	409,704
Apr 23, 2026	342.10	352.00	337.30	346.05	346.05	-0.20%	513,663
Apr 22, 2026	353.80	359.75	341.10	346.75	346.75	-1.38%	985,665
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%	593,345
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%	952,909
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%	10,467,740
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%	432,741
Apr 6, 2026	302.00	309.70	300.50	304.80	304.80	0.26%	462,229
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%	1,141,325
Mar 30, 2026	291.05	299.85	288.20	298.25	298.25	-	667,650
Mar 27, 2026	290.30	300.45	287.05	298.25	298.25	1.50%	624,655
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%	359,821
Mar 23, 2026	285.00	286.40	277.75	281.05	281.05	-2.82%	263,612
Mar 20, 2026	279.90	292.05	277.75	289.20	289.20	4.42%	732,806