Skip to main content
Havells India Limited (BOM:517354)
India flag India · Delayed Price · Currency is INR
1,436.55
+2.70 (0.19%)
At close: Dec 5, 2025

Havells India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,442.951,442.951,420.001,436.551,436.550.19%7,981
Dec 4, 20251,414.001,435.551,414.001,433.851,433.850.99%2,656
Dec 3, 20251,428.551,428.551,411.001,419.751,419.75-0.18%5,061
Dec 2, 20251,435.951,436.151,418.751,422.251,422.25-0.91%11,503
Dec 1, 20251,458.951,458.951,431.601,435.251,435.25-0.43%4,001
Nov 28, 20251,439.951,443.351,425.201,441.451,441.450.53%4,444
Nov 27, 20251,440.001,443.001,427.251,433.851,433.85-0.39%13,071
Nov 26, 20251,420.001,442.401,419.001,439.501,439.501.39%23,277
Nov 25, 20251,420.251,430.651,415.001,419.801,419.80-0.24%106,740
Nov 24, 20251,431.251,446.901,417.851,423.201,423.20-1.24%15,342
Nov 21, 20251,443.601,448.001,430.001,441.001,441.00-0.55%127,072
Nov 20, 20251,448.951,452.901,438.701,449.001,449.000.56%163,800
Nov 19, 20251,469.651,469.651,438.301,441.001,441.00-1.83%39,363
Nov 18, 20251,477.001,477.251,456.101,467.901,467.90-0.85%37,091
Nov 17, 20251,457.351,484.401,457.351,480.451,480.450.78%8,749
Nov 14, 20251,483.951,483.951,454.551,469.051,469.050.21%7,237
Nov 13, 20251,457.051,471.501,455.001,466.001,466.000.58%7,115
Nov 12, 20251,446.151,461.401,445.051,457.551,457.550.93%20,868
Nov 11, 20251,456.951,456.951,430.001,444.051,444.05-0.93%313,956
Nov 10, 20251,476.401,476.401,432.201,457.601,457.600.58%42,026
Nov 7, 20251,442.401,465.501,430.151,449.201,449.200.47%114,830
Nov 6, 20251,482.251,483.401,439.451,442.351,442.35-2.96%121,686
Nov 4, 20251,492.051,494.901,478.401,486.351,486.35-0.73%88,656
Nov 3, 20251,499.551,499.551,484.351,497.351,497.350.29%4,531
Oct 31, 20251,502.651,508.851,487.001,493.001,493.00-1.00%17,819
Oct 30, 20251,512.101,516.601,500.501,508.151,508.15-0.09%20,098
Oct 29, 20251,496.351,513.601,485.501,509.451,509.451.95%15,346
Oct 28, 20251,490.001,490.001,471.801,480.551,480.55-0.78%14,430
Oct 27, 20251,491.701,494.001,483.151,492.151,492.15-0.18%9,018
Oct 24, 20251,506.001,512.001,491.701,494.801,494.80-0.03%14,519
Oct 23, 20251,480.201,512.501,475.001,495.201,495.200.74%38,559
Oct 21, 20251,485.001,491.001,480.201,484.251,484.25-0.13%7,660
Oct 20, 20251,480.001,488.751,440.001,486.251,486.25-0.33%27,636
Oct 17, 20251,475.401,497.251,469.951,491.201,491.201.06%14,285
Oct 16, 20251,469.851,479.451,455.001,475.601,475.600.77%87,359
Oct 15, 20251,449.451,467.601,448.801,464.301,464.301.13%5,161
Oct 14, 20251,486.301,486.301,441.201,447.901,447.90-1.68%17,330
Oct 13, 20251,490.851,495.501,459.601,472.601,472.60-1.57%27,828
Oct 10, 20251,483.501,520.001,480.001,496.101,496.100.66%25,209
Oct 9, 20251,513.251,513.251,481.001,486.301,486.30-1.14%66,804
Oct 8, 20251,500.951,508.751,484.001,503.451,503.450.16%7,436
Oct 7, 20251,498.651,508.051,497.751,501.001,501.000.19%63,975
Oct 6, 20251,489.401,501.251,486.001,498.101,498.100.62%113,451
Oct 3, 20251,480.001,491.101,472.201,488.851,488.850.24%15,363
Oct 1, 20251,490.051,510.001,483.651,485.351,485.35-1.16%32,699
Sep 30, 20251,510.451,515.051,495.151,502.851,502.85-0.15%7,735
Sep 29, 20251,507.001,520.951,495.701,505.151,505.15-0.10%21,244
Sep 26, 20251,533.001,538.951,502.501,506.601,506.60-2.03%6,406
Sep 25, 20251,541.001,557.901,535.951,537.851,537.85-0.40%9,525
Sep 24, 20251,568.051,571.501,540.701,544.101,544.10-1.82%15,388
Sep 23, 20251,579.251,583.051,565.001,572.751,572.75-0.50%61,999
Sep 22, 20251,584.551,599.501,578.851,580.601,580.60-0.59%13,207
Sep 19, 20251,596.501,609.601,587.301,590.051,590.05-0.25%7,471
Sep 18, 20251,593.501,597.351,584.401,594.101,594.100.04%9,538
Sep 17, 20251,622.701,622.701,591.751,593.451,593.45-1.31%28,992
Sep 16, 20251,591.201,618.451,591.201,614.651,614.651.18%33,597
Sep 15, 20251,580.001,599.901,576.901,595.851,595.851.37%25,418
Sep 12, 20251,568.151,578.051,566.951,574.301,574.300.06%60,000
Sep 11, 20251,577.751,579.051,564.901,573.351,573.35-0.14%8,879
Sep 10, 20251,588.001,598.301,571.251,575.501,575.50-0.72%4,794
Sep 9, 20251,580.401,591.851,565.901,586.851,586.850.51%10,133
Sep 8, 20251,575.001,596.801,574.801,578.751,578.75-0.23%11,310
Sep 5, 20251,590.851,590.851,564.851,582.351,582.35-0.04%6,346
Sep 4, 20251,598.751,598.751,573.751,583.051,583.051.05%36,664
Sep 3, 20251,566.051,596.551,562.101,566.551,566.55-1.04%16,906
Sep 2, 20251,574.651,605.001,574.651,583.001,583.000.60%30,987
Sep 1, 20251,528.101,576.901,520.001,573.601,573.602.92%27,051
Aug 29, 20251,520.401,538.101,516.201,528.901,528.900.59%81,718
Aug 28, 20251,559.951,559.951,511.101,519.901,519.900.16%74,624
Aug 26, 20251,550.051,556.001,508.051,517.401,517.40-2.79%12,882
Aug 25, 20251,566.951,570.001,552.001,561.001,561.000.28%12,068
Aug 22, 20251,546.351,561.451,546.351,556.701,556.700.27%44,676
Aug 21, 20251,574.951,574.951,550.351,552.551,552.55-0.92%10,155
Aug 20, 20251,568.001,572.351,560.001,566.901,566.90-0.22%19,344
Aug 19, 20251,559.901,573.001,543.701,570.351,570.351.26%17,990
Aug 18, 20251,512.051,581.951,512.051,550.851,550.854.84%71,812
Aug 14, 20251,468.001,494.851,464.001,479.251,479.250.72%15,153
Aug 13, 20251,464.901,478.251,459.401,468.701,468.700.26%30,838
Aug 12, 20251,484.801,493.801,453.001,464.851,464.85-0.60%12,629
Aug 11, 20251,480.051,482.701,452.501,473.651,473.65-1.08%88,118
Aug 8, 20251,502.001,506.801,484.201,489.801,489.80-0.40%40,247
Aug 7, 20251,467.051,503.601,467.051,495.751,495.750.44%68,038
Aug 6, 20251,495.651,504.701,477.701,489.251,489.25-0.86%53,656
Aug 5, 20251,518.951,518.951,495.251,502.201,502.20-0.48%104,646
Aug 4, 20251,480.351,511.501,473.751,509.401,509.401.97%7,741
Aug 1, 20251,496.051,501.401,477.451,480.301,480.30-1.36%432,244
Jul 31, 20251,494.101,534.001,494.101,500.701,500.70-1.74%15,054
Jul 30, 20251,510.551,530.001,506.501,527.301,527.300.96%30,742
Jul 29, 20251,507.551,518.951,491.601,512.801,512.800.33%11,284
Jul 28, 20251,516.051,533.001,496.001,507.751,507.75-1.08%50,844
Jul 25, 20251,548.051,550.001,518.751,524.251,524.25-1.79%77,312
Jul 24, 20251,572.701,572.701,547.201,552.001,552.00-1.29%39,284
Jul 23, 20251,585.351,585.351,549.051,572.301,572.30-0.36%1,402,583
Jul 22, 20251,555.001,583.501,515.001,578.001,578.003.00%238,136
Jul 21, 20251,518.501,536.801,512.001,532.051,532.050.89%20,895
Jul 18, 20251,542.451,547.601,515.051,518.501,518.50-0.88%30,380
Jul 17, 20251,515.401,535.801,515.401,531.951,531.950.41%76,399
Jul 16, 20251,541.951,541.951,520.501,525.701,525.70-0.91%16,693
Jul 15, 20251,533.851,541.151,522.701,539.751,539.750.88%31,787
Jul 14, 20251,526.001,534.851,513.401,526.251,526.25-0.07%7,387