Skip to main content
Havells India Limited (BOM:517354)
India flag India · Delayed Price · Currency is INR
1,271.95
-1.60 (-0.13%)
At close: Apr 28, 2026

Havells India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,274.651,280.001,263.751,271.951,271.95-0.13%25,824
Apr 27, 20261,254.601,281.251,244.401,273.551,273.552.83%73,526
Apr 24, 20261,263.701,267.151,232.701,238.501,238.50-1.68%72,752
Apr 23, 20261,295.501,299.901,255.351,259.701,259.70-6.72%295,821
Apr 22, 20261,336.801,409.901,321.001,350.501,350.501.68%158,679
Apr 21, 20261,300.551,338.201,300.551,328.201,328.202.15%59,164
Apr 20, 20261,312.551,318.201,292.001,300.301,300.30-0.43%16,088
Apr 17, 20261,295.951,313.151,286.301,305.851,305.851.15%22,553
Apr 16, 20261,299.301,308.251,273.001,291.051,291.050.47%27,380
Apr 15, 20261,299.201,300.001,259.701,285.051,285.050.88%32,718
Apr 13, 20261,237.701,281.701,200.001,273.801,273.80-0.65%79,349
Apr 10, 20261,280.751,284.651,258.301,282.101,282.102.00%12,489
Apr 9, 20261,247.001,266.601,233.051,256.901,256.900.80%24,591
Apr 8, 20261,297.951,297.951,240.201,246.901,246.901.04%28,072
Apr 7, 20261,195.201,236.401,185.901,234.101,234.102.39%23,495
Apr 6, 20261,190.901,209.201,164.951,205.301,205.302.07%24,298
Apr 2, 20261,179.451,185.001,143.001,180.851,180.85-0.39%19,535
Apr 1, 20261,212.301,228.001,176.151,185.501,185.50-0.45%37,439
Mar 30, 20261,210.001,230.001,183.501,190.901,190.90-3.30%47,148
Mar 27, 20261,268.001,270.951,226.701,231.601,231.60-2.97%151,423
Mar 25, 20261,236.601,299.001,236.601,269.251,269.252.84%27,565
Mar 24, 20261,242.901,261.051,221.801,234.201,234.200.33%17,135
Mar 23, 20261,263.051,273.001,217.501,230.151,230.15-4.00%27,062
Mar 20, 20261,297.301,314.001,278.001,281.401,281.40-1.09%16,650
Mar 19, 20261,320.051,326.051,290.051,295.551,295.55-3.51%12,239
Mar 18, 20261,306.251,349.201,306.251,342.651,342.651.85%118,843
Mar 17, 20261,308.601,321.851,292.201,318.251,318.251.69%46,909
Mar 16, 20261,302.751,315.151,273.001,296.351,296.35-1.19%30,391
Mar 13, 20261,336.601,348.101,304.151,312.001,312.00-3.07%25,191
Mar 12, 20261,352.951,364.151,334.051,353.501,353.50-1.00%15,256
Mar 11, 20261,356.801,404.851,356.801,367.201,367.200.69%23,027
Mar 10, 20261,336.851,383.201,336.851,357.801,357.802.09%29,569
Mar 9, 20261,327.351,335.101,300.001,330.001,330.00-1.47%23,710
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