Hawkins Cookers Limited (BOM:508486)
India
· Delayed Price · Currency is INR 7,161.35
-56.60 (-0.78%)
At close: Mar 6, 2026
Hawkins Cookers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,210.05 | 7,228.95 | 7,100.00 | 7,161.35 | 7,161.35 | -0.78% | 449 |
| Mar 5, 2026 | 7,175.00 | 7,275.00 | 7,175.00 | 7,217.95 | 7,217.95 | 0.10% | 300 |
| Mar 4, 2026 | 7,249.55 | 7,275.00 | 7,151.00 | 7,210.85 | 7,210.85 | -0.64% | 788 |
| Mar 2, 2026 | 7,040.15 | 7,339.95 | 7,040.15 | 7,257.60 | 7,257.60 | -1.24% | 903 |
| Feb 27, 2026 | 7,268.25 | 7,399.00 | 7,212.00 | 7,348.50 | 7,348.50 | 1.10% | 571 |
| Feb 26, 2026 | 7,200.00 | 7,300.05 | 7,200.00 | 7,268.20 | 7,268.20 | 0.99% | 743 |
| Feb 25, 2026 | 7,285.00 | 7,300.00 | 7,151.00 | 7,197.10 | 7,197.10 | -0.75% | 1,307 |
| Feb 24, 2026 | 7,290.00 | 7,350.05 | 7,171.05 | 7,251.35 | 7,251.35 | 0.65% | 1,034 |
| Feb 23, 2026 | 7,379.95 | 7,379.95 | 7,160.55 | 7,204.30 | 7,204.30 | -1.52% | 796 |
| Feb 20, 2026 | 7,025.85 | 7,399.00 | 7,025.85 | 7,315.50 | 7,315.50 | 1.61% | 3,139 |
| Feb 19, 2026 | 7,275.85 | 7,286.40 | 7,125.00 | 7,199.85 | 7,199.85 | -1.04% | 35,011 |
| Feb 18, 2026 | 7,301.00 | 7,310.00 | 7,210.10 | 7,275.35 | 7,275.35 | -0.44% | 1,135 |
| Feb 17, 2026 | 7,376.30 | 7,439.00 | 7,280.10 | 7,307.40 | 7,307.40 | -0.93% | 932 |
| Feb 16, 2026 | 7,438.00 | 7,438.00 | 7,313.30 | 7,376.30 | 7,376.30 | 0.08% | 603 |
| Feb 13, 2026 | 7,589.80 | 7,706.60 | 7,308.00 | 7,370.10 | 7,370.10 | -1.90% | 1,455 |
| Feb 12, 2026 | 7,598.85 | 7,598.85 | 7,480.00 | 7,512.70 | 7,512.70 | 0.27% | 703 |
| Feb 11, 2026 | 7,499.00 | 7,600.00 | 7,470.00 | 7,492.40 | 7,492.40 | 0.31% | 589 |
| Feb 10, 2026 | 7,588.90 | 7,588.90 | 7,452.50 | 7,469.55 | 7,469.55 | -0.86% | 1,188 |
| Feb 9, 2026 | 7,684.90 | 7,684.90 | 7,470.00 | 7,534.20 | 7,534.20 | 0.09% | 581 |
| Feb 6, 2026 | 7,515.05 | 7,580.00 | 7,363.30 | 7,527.80 | 7,527.80 | 0.37% | 414 |
| Feb 5, 2026 | 7,595.35 | 7,595.35 | 7,352.00 | 7,500.00 | 7,500.00 | -0.76% | 563 |
| Feb 4, 2026 | 7,779.90 | 7,779.90 | 7,510.10 | 7,557.60 | 7,557.60 | -0.15% | 692 |
| Feb 3, 2026 | 7,600.00 | 7,648.75 | 7,525.65 | 7,569.05 | 7,569.05 | 0.90% | 996 |
| Feb 2, 2026 | 7,599.00 | 7,599.00 | 7,353.05 | 7,501.55 | 7,501.55 | 0.08% | 1,141 |
| Feb 1, 2026 | 7,649.90 | 7,649.90 | 7,454.00 | 7,495.60 | 7,495.60 | -0.34% | 666 |
| Jan 30, 2026 | 7,600.10 | 7,725.00 | 7,430.10 | 7,521.00 | 7,521.00 | -2.47% | 4,764 |
| Jan 29, 2026 | 7,969.65 | 7,969.65 | 7,630.00 | 7,711.80 | 7,711.80 | -2.19% | 2,957 |
| Jan 28, 2026 | 7,611.00 | 8,250.00 | 7,499.95 | 7,884.60 | 7,884.60 | 2.76% | 4,485 |
| Jan 27, 2026 | 7,697.20 | 7,700.00 | 7,512.20 | 7,672.80 | 7,672.80 | 0.68% | 750 |
| Jan 23, 2026 | 7,800.00 | 7,800.00 | 7,595.00 | 7,621.05 | 7,621.05 | 0.02% | 321 |
| Jan 22, 2026 | 7,600.05 | 7,670.00 | 7,503.10 | 7,619.60 | 7,619.60 | 1.54% | 301 |
| Jan 21, 2026 | 7,605.00 | 7,680.75 | 7,480.00 | 7,503.85 | 7,503.85 | -1.50% | 845 |
| Jan 20, 2026 | 7,762.05 | 7,799.95 | 7,600.00 | 7,618.00 | 7,618.00 | -1.86% | 564 |
| Jan 19, 2026 | 7,849.90 | 7,875.00 | 7,554.00 | 7,762.05 | 7,762.05 | 0.16% | 1,006 |
| Jan 16, 2026 | 7,825.00 | 7,899.00 | 7,711.00 | 7,749.60 | 7,749.60 | -0.95% | 610 |
| Jan 14, 2026 | 7,711.05 | 7,849.45 | 7,701.00 | 7,823.95 | 7,823.95 | 1.44% | 388 |
| Jan 13, 2026 | 7,750.05 | 7,947.80 | 7,710.00 | 7,712.80 | 7,712.80 | -0.48% | 386 |
| Jan 12, 2026 | 7,830.00 | 7,894.70 | 7,715.00 | 7,749.65 | 7,749.65 | -0.96% | 817 |
| Jan 9, 2026 | 7,905.00 | 7,934.85 | 7,799.00 | 7,824.90 | 7,824.90 | -1.08% | 589 |
| Jan 8, 2026 | 8,023.90 | 8,023.95 | 7,876.00 | 7,910.60 | 7,910.60 | -0.42% | 754 |
| Jan 7, 2026 | 7,881.00 | 7,969.95 | 7,870.05 | 7,944.00 | 7,944.00 | 0.79% | 847 |
| Jan 6, 2026 | 7,820.00 | 7,914.90 | 7,820.00 | 7,881.50 | 7,881.50 | 0.15% | 2,598 |
| Jan 5, 2026 | 8,139.50 | 8,139.50 | 7,851.00 | 7,869.40 | 7,869.40 | -2.84% | 3,827 |
| Jan 2, 2026 | 8,162.00 | 8,198.85 | 8,090.05 | 8,099.60 | 8,099.60 | -0.78% | 3,041 |
| Jan 1, 2026 | 8,164.90 | 8,299.00 | 8,100.00 | 8,163.60 | 8,163.60 | 0.75% | 1,395 |
| Dec 31, 2025 | 8,249.85 | 8,249.85 | 8,010.10 | 8,103.15 | 8,103.15 | 0.38% | 2,203 |
| Dec 30, 2025 | 8,269.95 | 8,270.00 | 8,031.00 | 8,072.65 | 8,072.65 | -2.26% | 2,633 |
| Dec 29, 2025 | 8,499.90 | 8,499.90 | 8,191.00 | 8,259.65 | 8,259.65 | -1.02% | 2,150 |
| Dec 26, 2025 | 8,175.95 | 8,400.00 | 8,119.95 | 8,344.40 | 8,344.40 | 2.36% | 1,016 |
| Dec 24, 2025 | 8,013.40 | 8,176.40 | 8,007.60 | 8,152.10 | 8,152.10 | 0.48% | 587 |
| Dec 23, 2025 | 8,127.90 | 8,127.90 | 8,050.30 | 8,113.35 | 8,113.35 | 0.75% | 378 |
| Dec 22, 2025 | 8,150.00 | 8,185.00 | 8,011.00 | 8,052.85 | 8,052.85 | -0.71% | 835 |
| Dec 19, 2025 | 8,198.95 | 8,198.95 | 8,031.00 | 8,110.65 | 8,110.65 | -0.16% | 505 |
| Dec 18, 2025 | 8,088.85 | 8,165.00 | 8,020.00 | 8,124.00 | 8,124.00 | 0.08% | 262 |
| Dec 17, 2025 | 8,151.80 | 8,199.55 | 8,009.60 | 8,117.50 | 8,117.50 | 0.08% | 1,040 |
| Dec 16, 2025 | 8,251.55 | 8,388.10 | 8,055.00 | 8,111.20 | 8,111.20 | -2.37% | 686 |
| Dec 15, 2025 | 8,100.00 | 8,389.85 | 8,100.00 | 8,308.10 | 8,308.10 | -2.66% | 1,375 |
| Dec 12, 2025 | 8,578.90 | 8,700.00 | 8,459.00 | 8,535.40 | 8,535.40 | -0.21% | 853 |
| Dec 11, 2025 | 8,289.95 | 8,600.00 | 8,035.70 | 8,553.30 | 8,553.30 | 4.43% | 1,733 |
| Dec 10, 2025 | 7,911.60 | 8,260.00 | 7,911.60 | 8,190.55 | 8,190.55 | 3.13% | 1,141 |
| Dec 9, 2025 | 7,958.05 | 8,026.60 | 7,858.30 | 7,941.65 | 7,941.65 | -0.22% | 992 |
| Dec 8, 2025 | 8,049.95 | 8,100.00 | 7,905.00 | 7,959.55 | 7,959.55 | -0.39% | 1,392 |
| Dec 5, 2025 | 7,960.70 | 8,014.80 | 7,801.50 | 7,990.70 | 7,990.70 | 1.46% | 1,407 |
| Dec 4, 2025 | 7,925.00 | 7,925.00 | 7,800.00 | 7,875.45 | 7,875.45 | 0.73% | 771 |
| Dec 3, 2025 | 8,026.05 | 8,096.90 | 7,770.00 | 7,818.65 | 7,818.65 | -2.57% | 2,155 |
| Dec 2, 2025 | 8,188.95 | 8,188.95 | 7,980.00 | 8,024.95 | 8,024.95 | 0.22% | 1,041 |
| Dec 1, 2025 | 8,088.00 | 8,390.00 | 7,985.00 | 8,007.25 | 8,007.25 | -2.00% | 2,146 |
| Nov 28, 2025 | 8,289.80 | 8,289.80 | 8,100.00 | 8,170.55 | 8,170.55 | 0.08% | 358 |
| Nov 27, 2025 | 8,169.95 | 8,188.85 | 8,050.00 | 8,163.65 | 8,163.65 | 1.11% | 309 |
| Nov 26, 2025 | 8,195.55 | 8,195.55 | 8,040.70 | 8,074.10 | 8,074.10 | -0.83% | 555 |
| Nov 25, 2025 | 8,125.20 | 8,224.35 | 8,000.00 | 8,141.30 | 8,141.30 | -1.01% | 1,060 |
| Nov 24, 2025 | 8,101.55 | 8,239.95 | 8,040.00 | 8,224.40 | 8,224.40 | 0.65% | 373 |
| Nov 21, 2025 | 8,098.90 | 8,239.95 | 7,960.10 | 8,171.40 | 8,171.40 | 2.13% | 876 |
| Nov 20, 2025 | 7,990.00 | 8,098.90 | 7,980.00 | 8,001.35 | 8,001.35 | 0.02% | 7,821 |
| Nov 19, 2025 | 8,336.30 | 8,336.30 | 7,961.00 | 8,000.05 | 8,000.05 | -4.03% | 3,737 |
| Nov 18, 2025 | 8,303.00 | 8,497.55 | 8,255.00 | 8,336.35 | 8,336.35 | 0.09% | 703 |
| Nov 17, 2025 | 8,689.95 | 8,689.95 | 8,251.00 | 8,328.70 | 8,328.70 | -0.59% | 684 |
| Nov 14, 2025 | 8,480.05 | 8,597.60 | 8,350.00 | 8,377.80 | 8,377.80 | -1.12% | 553 |
| Nov 13, 2025 | 8,599.95 | 8,669.40 | 8,455.00 | 8,472.95 | 8,472.95 | -1.21% | 661 |
| Nov 12, 2025 | 8,526.15 | 8,738.50 | 8,526.15 | 8,576.80 | 8,576.80 | -0.13% | 517 |
| Nov 11, 2025 | 8,610.00 | 8,639.75 | 8,530.00 | 8,588.05 | 8,588.05 | -0.38% | 5,379 |
| Nov 10, 2025 | 8,600.00 | 8,739.90 | 8,522.15 | 8,620.65 | 8,620.65 | 0.02% | 638 |
| Nov 7, 2025 | 8,655.00 | 8,700.00 | 8,500.05 | 8,618.85 | 8,618.85 | -0.58% | 720 |
| Nov 6, 2025 | 8,700.05 | 8,799.95 | 8,551.00 | 8,669.00 | 8,669.00 | -1.89% | 1,180 |
| Nov 4, 2025 | 8,998.95 | 8,998.95 | 8,550.00 | 8,835.85 | 8,835.85 | -1.11% | 1,935 |
| Nov 3, 2025 | 8,849.85 | 8,950.00 | 8,797.00 | 8,934.65 | 8,934.65 | 1.59% | 476 |
| Oct 31, 2025 | 8,849.95 | 8,850.00 | 8,740.00 | 8,795.20 | 8,795.20 | -0.46% | 240 |
| Oct 30, 2025 | 8,862.05 | 8,918.65 | 8,761.25 | 8,836.10 | 8,836.10 | -0.24% | 1,187 |
| Oct 29, 2025 | 8,977.00 | 8,995.35 | 8,810.15 | 8,857.00 | 8,857.00 | -1.34% | 6,828 |
| Oct 28, 2025 | 8,799.00 | 8,999.00 | 8,700.05 | 8,977.65 | 8,977.65 | 2.67% | 939 |
| Oct 27, 2025 | 8,774.90 | 8,799.00 | 8,650.00 | 8,744.45 | 8,744.45 | 0.28% | 695 |
| Oct 24, 2025 | 8,699.95 | 8,760.05 | 8,685.05 | 8,720.40 | 8,720.40 | 0.23% | 324 |
| Oct 23, 2025 | 8,650.00 | 8,759.45 | 8,650.00 | 8,700.05 | 8,700.05 | 0.38% | 627 |
| Oct 21, 2025 | 8,686.60 | 8,897.95 | 8,578.00 | 8,667.10 | 8,667.10 | -0.22% | 533 |
| Oct 20, 2025 | 8,639.05 | 8,798.40 | 8,550.10 | 8,686.60 | 8,686.60 | -0.28% | 416 |
| Oct 17, 2025 | 8,681.05 | 8,749.25 | 8,670.00 | 8,711.00 | 8,711.00 | -0.12% | 473 |
| Oct 16, 2025 | 8,748.90 | 8,798.55 | 8,652.00 | 8,721.60 | 8,721.60 | 0.01% | 329 |
| Oct 15, 2025 | 8,590.05 | 8,745.00 | 8,590.05 | 8,720.40 | 8,720.40 | 0.96% | 619 |
| Oct 14, 2025 | 8,640.00 | 8,678.95 | 8,562.50 | 8,637.70 | 8,637.70 | -0.17% | 715 |
| Oct 13, 2025 | 8,597.45 | 8,747.95 | 8,597.45 | 8,652.45 | 8,652.45 | 0.64% | 663 |