Skip to main content
Havells India Limited (BOM:517354)
India flag India · Delayed Price · Currency is INR
1,349.80
-2.10 (-0.16%)
At close: Mar 6, 2026

Havells India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,352.001,364.001,340.351,349.801,349.80-0.16%17,656
Mar 5, 20261,325.651,358.601,325.651,351.901,351.902.56%8,372
Mar 4, 20261,328.251,331.901,315.001,318.151,318.15-2.74%27,084
Mar 2, 20261,261.751,383.601,261.751,355.301,355.30-3.03%34,958
Feb 27, 20261,413.151,416.401,393.001,397.601,397.60-1.10%10,037
Feb 26, 20261,417.101,426.001,404.201,413.151,413.15-0.28%4,594
Feb 25, 20261,403.051,421.101,395.801,417.101,417.101.01%8,082
Feb 24, 20261,412.151,416.001,393.251,402.951,402.95-0.65%3,921
Feb 23, 20261,416.001,423.601,402.101,412.151,412.15-0.01%7,911
Feb 20, 20261,396.801,416.001,396.751,412.251,412.251.14%18,163
Feb 19, 20261,434.301,437.001,392.151,396.351,396.35-2.65%7,662
Feb 18, 20261,427.451,441.401,425.001,434.301,434.30-0.01%8,942
Feb 17, 20261,419.951,438.001,413.501,434.401,434.400.94%13,366
Feb 16, 20261,391.551,427.951,391.551,421.101,421.101.36%7,473
Feb 13, 20261,388.201,418.951,378.501,402.101,402.100.17%11,854
Feb 12, 20261,368.151,404.751,368.151,399.701,399.701.17%5,869
Feb 11, 20261,383.401,388.201,365.901,383.551,383.550.79%19,776
Feb 10, 20261,380.301,390.401,368.201,372.751,372.750.14%10,347
Feb 9, 20261,357.501,380.051,347.001,370.801,370.801.23%10,381
Feb 6, 20261,327.051,357.351,326.301,354.151,354.150.30%5,302
Feb 5, 20261,354.301,354.301,332.701,350.151,350.150.44%8,155
Feb 4, 20261,328.851,358.201,305.251,344.301,344.302.01%9,701
Feb 3, 20261,310.051,335.001,310.051,317.851,317.853.05%42,260
Feb 2, 20261,272.851,282.451,250.151,278.901,278.90-0.02%17,554
Feb 1, 20261,297.501,297.501,263.751,279.101,279.10-0.42%14,815
Jan 30, 20261,264.051,290.151,258.151,284.551,284.550.87%42,621
Jan 29, 20261,289.051,289.051,257.451,273.451,273.45-1.17%34,423
Jan 28, 20261,293.601,297.301,281.051,288.551,288.550.05%10,557
Jan 27, 20261,288.001,293.001,263.801,287.901,287.900.21%32,189
Jan 23, 20261,328.651,328.651,280.801,285.151,285.15-2.06%28,796
Jan 22, 20261,327.101,338.151,307.201,312.151,308.15-0.26%125,054
Jan 21, 20261,337.851,348.001,294.301,315.601,311.59-2.12%144,952
Jan 20, 20261,428.901,454.951,337.001,344.101,340.00-6.99%108,272
Jan 19, 20261,425.001,453.951,421.551,445.151,440.741.42%20,607
Jan 16, 20261,436.601,447.251,420.001,424.901,420.56-0.75%19,098
Jan 14, 20261,420.001,447.601,418.551,435.651,431.270.29%14,235
Jan 13, 20261,450.501,456.751,420.001,431.551,427.19-1.29%10,103
Jan 12, 20261,464.951,464.951,437.701,450.301,445.88-1.04%89,310
Jan 9, 20261,476.601,514.601,460.501,465.501,461.03-1.32%62,172
Jan 8, 20261,491.801,497.601,469.401,485.151,480.62-0.71%22,039
Jan 7, 20261,503.901,512.301,484.401,495.701,491.14-0.32%15,410
Jan 6, 20261,463.251,505.951,444.801,500.451,495.883.28%61,057
Jan 5, 20261,457.651,462.651,431.001,452.751,448.320.92%15,851
Jan 2, 20261,427.951,445.301,419.401,439.451,435.061.61%9,468
Jan 1, 20261,433.951,433.951,414.001,416.701,412.38-0.63%11,422
Dec 31, 20251,419.051,429.951,411.501,425.701,421.350.90%304,908
Dec 30, 20251,419.051,420.351,405.001,412.951,408.64-0.17%21,802
Dec 29, 20251,420.001,427.801,410.551,415.301,410.99-0.23%11,797
Dec 26, 20251,428.101,435.851,415.801,418.501,414.18-0.44%11,032
Dec 24, 20251,426.101,435.651,420.501,424.801,420.46-0.09%4,352
Dec 23, 20251,448.201,448.201,422.951,426.101,421.75-0.25%6,242
Dec 22, 20251,420.701,446.551,420.051,429.701,425.340.99%8,710
Dec 19, 20251,414.401,418.901,399.701,415.701,411.381.04%25,551
Dec 18, 20251,393.451,411.601,389.001,401.101,396.830.27%6,388
Dec 17, 20251,411.301,411.451,393.051,397.351,393.09-0.99%8,286
Dec 16, 20251,400.551,425.151,400.551,411.301,407.00-0.14%15,232
Dec 15, 20251,409.051,415.451,400.001,413.251,408.940.30%9,549
Dec 12, 20251,403.601,412.601,400.501,409.051,404.750.39%211,720
Dec 11, 20251,408.551,408.551,385.001,403.551,399.270.93%14,782
Dec 10, 20251,414.851,422.701,380.501,390.601,386.36-1.98%8,836
Dec 9, 20251,399.951,422.151,391.701,418.751,414.430.85%4,755
Dec 8, 20251,422.301,436.701,400.451,406.851,402.56-2.07%22,195
Dec 5, 20251,442.951,442.951,420.001,436.551,432.170.19%7,981
Dec 4, 20251,414.001,435.551,414.001,433.851,429.480.99%2,656
Dec 3, 20251,428.551,428.551,411.001,419.751,415.42-0.18%5,061
Dec 2, 20251,435.951,436.151,418.751,422.251,417.91-0.91%11,503
Dec 1, 20251,458.951,458.951,431.601,435.251,430.87-0.43%4,001
Nov 28, 20251,439.951,443.351,425.201,441.451,437.060.53%4,444
Nov 27, 20251,440.001,443.001,427.251,433.851,429.48-0.39%13,071
Nov 26, 20251,420.001,442.401,419.001,439.501,435.111.39%23,277
Nov 25, 20251,420.251,430.651,415.001,419.801,415.47-0.24%106,740
Nov 24, 20251,431.251,446.901,417.851,423.201,418.86-1.24%15,342
Nov 21, 20251,443.601,448.001,430.001,441.001,436.61-0.55%127,072
Nov 20, 20251,448.951,452.901,438.701,449.001,444.580.56%163,800
Nov 19, 20251,469.651,469.651,438.301,441.001,436.61-1.83%39,363
Nov 18, 20251,477.001,477.251,456.101,467.901,463.43-0.85%37,091
Nov 17, 20251,457.351,484.401,457.351,480.451,475.940.78%8,749
Nov 14, 20251,483.951,483.951,454.551,469.051,464.570.21%7,237
Nov 13, 20251,457.051,471.501,455.001,466.001,461.530.58%7,115
Nov 12, 20251,446.151,461.401,445.051,457.551,453.110.93%20,868
Nov 11, 20251,456.951,456.951,430.001,444.051,439.65-0.93%313,956
Nov 10, 20251,476.401,476.401,432.201,457.601,453.160.58%42,026
Nov 7, 20251,442.401,465.501,430.151,449.201,444.780.47%114,830
Nov 6, 20251,482.251,483.401,439.451,442.351,437.95-2.96%121,686
Nov 4, 20251,492.051,494.901,478.401,486.351,481.82-0.73%88,656
Nov 3, 20251,499.551,499.551,484.351,497.351,492.790.29%4,531
Oct 31, 20251,502.651,508.851,487.001,493.001,488.45-1.00%17,819
Oct 30, 20251,512.101,516.601,500.501,508.151,503.55-0.09%20,098
Oct 29, 20251,496.351,513.601,485.501,509.451,504.851.95%15,346
Oct 28, 20251,490.001,490.001,471.801,480.551,476.04-0.78%14,430
Oct 27, 20251,491.701,494.001,483.151,492.151,487.60-0.18%9,018
Oct 24, 20251,506.001,512.001,491.701,494.801,490.24-0.03%14,519
Oct 23, 20251,480.201,512.501,475.001,495.201,490.640.74%38,559
Oct 21, 20251,485.001,491.001,480.201,484.251,479.73-0.13%7,660
Oct 20, 20251,480.001,488.751,440.001,486.251,481.72-0.33%27,636
Oct 17, 20251,475.401,497.251,469.951,491.201,486.651.06%14,285
Oct 16, 20251,469.851,479.451,455.001,475.601,471.100.77%87,359
Oct 15, 20251,449.451,467.601,448.801,464.301,459.841.13%5,161
Oct 14, 20251,486.301,486.301,441.201,447.901,443.49-1.68%17,330
Oct 13, 20251,490.851,495.501,459.601,472.601,468.11-1.57%27,828