Honasa Consumer Limited (NSE:HONASA)
India · Delayed Price · Currency is INR 479.55
+19.45 (4.23%)
Sep 18, 2026, 3:30 PM IST
Honasa Consumer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 460.10 | 481.50 | 460.00 | 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 |
| Aug 21, 2026 | 484.30 | 493.50 | 479.10 | 481.90 | 478.92 | -0.39% | 1,115,119 |
| Aug 20, 2026 | 479.00 | 486.30 | 473.65 | 483.80 | 480.81 | 1.51% | 851,602 |
| Aug 19, 2026 | 477.00 | 479.95 | 471.05 | 476.60 | 473.65 | 0.42% | 736,456 |
| Aug 18, 2026 | 480.00 | 485.70 | 470.05 | 474.60 | 471.66 | -1.46% | 1,909,931 |
| Aug 17, 2026 | 507.00 | 509.80 | 476.90 | 481.65 | 478.67 | -4.21% | 2,570,012 |
| Aug 14, 2026 | 495.40 | 509.80 | 486.60 | 502.80 | 499.69 | 4.87% | 22,425,106 |
| Aug 13, 2026 | 472.00 | 487.00 | 468.65 | 479.45 | 476.48 | 2.58% | 2,522,831 |
| Aug 12, 2026 | 467.45 | 477.00 | 461.30 | 467.40 | 464.51 | 0.02% | 987,009 |
| Aug 11, 2026 | 480.25 | 481.55 | 465.00 | 467.30 | 464.41 | -2.05% | 838,783 |
| Aug 10, 2026 | 477.10 | 486.80 | 473.35 | 477.10 | 474.15 | -0.10% | 742,993 |
| Aug 7, 2026 | 467.80 | 480.00 | 465.45 | 477.60 | 474.64 | 2.57% | 982,060 |
| Aug 6, 2026 | 462.80 | 469.00 | 459.85 | 465.65 | 462.77 | 1.31% | 628,711 |
| Aug 5, 2026 | 460.00 | 463.95 | 455.95 | 459.65 | 456.81 | 0.05% | 545,034 |
| Aug 4, 2026 | 459.95 | 469.50 | 453.75 | 459.40 | 456.56 | 0.26% | 1,085,673 |
| Aug 3, 2026 | 447.25 | 461.80 | 437.30 | 458.20 | 455.36 | 1.92% | 725,342 |
| Jul 31, 2026 | 448.00 | 457.85 | 446.20 | 449.55 | 446.77 | 0.81% | 681,440 |
| Jul 30, 2026 | 448.15 | 452.30 | 442.60 | 445.95 | 443.19 | -0.76% | 654,194 |
| Jul 29, 2026 | 454.00 | 460.60 | 446.40 | 449.35 | 446.57 | -0.61% | 1,012,824 |
| Jul 28, 2026 | 452.75 | 458.35 | 443.10 | 452.10 | 449.30 | -0.14% | 694,595 |
| Jul 27, 2026 | 451.95 | 460.70 | 447.20 | 452.75 | 449.95 | 0.93% | 1,134,201 |
| Jul 24, 2026 | 444.55 | 456.05 | 444.50 | 448.60 | 445.82 | 0.71% | 579,025 |
| Jul 23, 2026 | 455.15 | 456.55 | 442.20 | 445.45 | 442.69 | -2.45% | 383,619 |
| Jul 22, 2026 | 453.10 | 460.80 | 451.35 | 456.65 | 453.82 | 1.23% | 667,174 |
| Jul 21, 2026 | 457.85 | 467.00 | 443.90 | 451.10 | 448.31 | -1.41% | 1,274,820 |
| Jul 20, 2026 | 465.45 | 475.00 | 450.55 | 457.55 | 454.72 | -2.01% | 1,008,664 |
| Jul 17, 2026 | 471.90 | 472.50 | 461.15 | 466.95 | 464.06 | -0.67% | 522,989 |
| Jul 16, 2026 | 470.75 | 480.95 | 468.10 | 470.10 | 467.19 | -0.14% | 462,414 |
| Jul 15, 2026 | 474.40 | 480.00 | 468.65 | 470.75 | 467.84 | -0.77% | 635,041 |
| Jul 14, 2026 | 470.75 | 491.35 | 470.75 | 474.40 | 471.46 | 0.46% | 1,539,009 |
| Jul 13, 2026 | 468.85 | 478.50 | 461.00 | 472.25 | 469.33 | 0.03% | 672,975 |
| Jul 10, 2026 | 475.00 | 475.00 | 466.00 | 472.10 | 469.18 | 0.11% | 1,069,474 |