Hawkins Cookers Limited (BOM:508486)
India
· Delayed Price · Currency is INR 7,467.40
-32.20 (-0.43%)
At close: Apr 28, 2026
Hawkins Cookers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,499.80 | 7,499.80 | 7,426.00 | 7,467.40 | 7,467.40 | -0.43% | 352 |
| Apr 27, 2026 | 7,549.00 | 7,568.70 | 7,441.25 | 7,499.60 | 7,499.60 | 0.44% | 67 |
| Apr 24, 2026 | 7,578.00 | 7,578.00 | 7,437.00 | 7,466.45 | 7,466.45 | -1.46% | 206 |
| Apr 23, 2026 | 7,549.00 | 7,650.00 | 7,501.50 | 7,577.10 | 7,577.10 | 1.17% | 143 |
| Apr 22, 2026 | 7,535.90 | 7,599.95 | 7,440.00 | 7,489.55 | 7,489.55 | -1.28% | 955 |
| Apr 21, 2026 | 7,533.30 | 7,615.00 | 7,515.00 | 7,586.40 | 7,586.40 | 0.20% | 463 |
| Apr 20, 2026 | 7,590.00 | 7,688.80 | 7,505.00 | 7,570.90 | 7,570.90 | -0.22% | 572 |
| Apr 17, 2026 | 7,533.05 | 7,600.00 | 7,533.05 | 7,587.75 | 7,587.75 | 0.31% | 949 |
| Apr 16, 2026 | 7,647.95 | 7,647.95 | 7,525.50 | 7,564.10 | 7,564.10 | -0.26% | 362 |
| Apr 15, 2026 | 7,610.00 | 7,610.00 | 7,565.90 | 7,584.10 | 7,584.10 | -0.03% | 687 |
| Apr 13, 2026 | 7,675.95 | 7,675.95 | 7,485.00 | 7,586.00 | 7,586.00 | 0.13% | 588 |
| Apr 10, 2026 | 7,598.05 | 7,624.00 | 7,510.00 | 7,575.95 | 7,575.95 | -0.10% | 452 |
| Apr 9, 2026 | 7,630.00 | 7,630.00 | 7,500.35 | 7,583.60 | 7,583.60 | -0.18% | 488 |
| Apr 8, 2026 | 7,432.20 | 7,629.50 | 7,402.00 | 7,597.55 | 7,597.55 | 1.47% | 1,006 |
| Apr 7, 2026 | 7,439.00 | 7,498.95 | 7,335.00 | 7,487.55 | 7,487.55 | 1.45% | 628 |
| Apr 6, 2026 | 7,399.00 | 7,448.85 | 7,320.00 | 7,380.85 | 7,380.85 | 0.65% | 427 |
| Apr 2, 2026 | 7,568.80 | 7,568.80 | 7,301.05 | 7,333.10 | 7,333.10 | -1.47% | 732 |
| Apr 1, 2026 | 7,400.00 | 7,597.90 | 7,400.00 | 7,442.75 | 7,442.75 | -0.17% | 960 |
| Mar 30, 2026 | 7,598.10 | 7,648.85 | 7,400.00 | 7,455.60 | 7,455.60 | -1.88% | 928 |
| Mar 27, 2026 | 7,769.00 | 7,769.00 | 7,522.20 | 7,598.10 | 7,598.10 | 0.43% | 1,841 |
| Mar 25, 2026 | 7,444.00 | 7,575.00 | 7,444.00 | 7,565.50 | 7,565.50 | 0.24% | 1,187 |
| Mar 24, 2026 | 7,494.00 | 7,595.00 | 7,402.00 | 7,547.10 | 7,547.10 | 1.29% | 953 |
| Mar 23, 2026 | 7,480.50 | 7,739.95 | 7,302.00 | 7,451.20 | 7,451.20 | -0.96% | 1,057 |
| Mar 20, 2026 | 7,554.25 | 7,554.25 | 7,421.60 | 7,523.05 | 7,523.05 | -0.41% | 559 |
| Mar 19, 2026 | 7,438.95 | 7,679.90 | 7,360.40 | 7,554.25 | 7,554.25 | 2.34% | 2,427 |
| Mar 18, 2026 | 7,490.00 | 7,500.00 | 7,355.00 | 7,381.25 | 7,381.25 | -1.45% | 1,539 |
| Mar 17, 2026 | 7,600.00 | 7,600.05 | 7,312.30 | 7,489.65 | 7,489.65 | 0.52% | 524 |
| Mar 16, 2026 | 7,488.70 | 7,700.00 | 7,425.05 | 7,450.65 | 7,450.65 | -0.51% | 1,131 |
| Mar 13, 2026 | 7,485.00 | 7,520.00 | 7,410.00 | 7,488.65 | 7,488.65 | 0.21% | 759 |
| Mar 12, 2026 | 7,501.50 | 7,544.00 | 7,410.00 | 7,472.85 | 7,472.85 | -0.90% | 8,484 |
| Mar 11, 2026 | 7,599.95 | 7,785.00 | 7,312.00 | 7,540.80 | 7,540.80 | 0.78% | 2,926 |
| Mar 10, 2026 | 7,240.00 | 7,539.90 | 7,157.70 | 7,482.80 | 7,482.80 | 4.23% | 813 |
| Mar 9, 2026 | 7,101.50 | 7,197.00 | 7,041.00 | 7,179.20 | 7,179.20 | 0.25% | 747 |
| 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 |