Skip to main content
Havells India Limited (NSE:HAVELLS)
India flag India · Delayed Price · Currency is INR
1,331.40
-17.80 (-1.32%)
At close: Mar 9, 2026

Havells India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,336.901,336.901,301.401,331.401,331.40-1.32%872,333
Mar 6, 20261,352.501,365.001,340.301,349.201,349.20-0.24%489,820
Mar 5, 20261,334.001,359.301,327.201,352.501,352.502.56%320,753
Mar 4, 20261,332.001,340.001,314.101,318.701,318.70-2.61%932,884
Mar 2, 20261,360.001,383.601,333.701,354.001,354.00-3.08%861,596
Feb 27, 20261,414.901,417.001,390.101,397.101,397.10-1.17%1,498,208
Feb 26, 20261,417.601,426.001,403.101,413.701,413.70-0.28%312,149
Feb 25, 20261,411.201,420.601,395.501,417.601,417.600.98%1,008,679
Feb 24, 20261,410.001,417.801,392.601,403.801,403.80-0.64%273,019
Feb 23, 20261,420.001,423.901,402.001,412.801,412.80-0.01%221,863
Feb 20, 20261,399.001,416.401,396.301,412.901,412.901.20%543,595
Feb 19, 20261,434.001,438.901,392.301,396.101,396.10-2.70%270,597
Feb 18, 20261,437.501,442.301,425.001,434.801,434.800.03%388,023
Feb 17, 20261,417.101,438.701,413.901,434.401,434.400.96%305,464
Feb 16, 20261,404.001,428.501,396.201,420.701,420.701.19%369,629
Feb 13, 20261,391.101,419.001,378.401,404.001,404.000.25%774,193
Feb 12, 20261,379.001,405.001,371.801,400.501,400.501.21%568,421
Feb 11, 20261,374.101,388.801,365.001,383.801,383.800.78%472,510
Feb 10, 20261,379.101,390.601,367.201,373.101,373.100.09%418,360
Feb 9, 20261,358.001,380.801,346.001,371.901,371.901.25%482,069
Feb 6, 20261,350.901,357.501,326.101,355.001,355.000.36%417,229
Feb 5, 20261,349.801,352.901,332.001,350.201,350.200.45%392,787
Feb 4, 20261,324.001,358.901,307.001,344.201,344.201.99%410,223
Feb 3, 20261,309.001,335.101,305.401,318.001,318.003.09%1,080,071
Feb 2, 20261,275.001,282.801,250.101,278.501,278.500.08%823,663
Feb 1, 20261,293.801,298.201,263.001,277.501,277.50-0.58%317,741
Jan 30, 20261,266.101,291.801,258.601,285.001,285.000.87%2,002,060
Jan 29, 20261,285.001,286.801,257.901,273.901,273.90-1.00%1,124,235
Jan 28, 20261,290.001,296.601,281.001,286.801,286.80-0.16%802,524
Jan 27, 20261,289.001,294.801,263.401,288.901,288.900.15%1,086,332
Jan 23, 20261,324.001,324.001,280.001,287.001,287.00-1.89%783,770
Jan 22, 20261,325.001,355.001,306.601,311.801,307.80-0.32%808,021
Jan 21, 20261,340.001,348.601,294.301,316.001,311.99-2.25%2,232,518
Jan 20, 20261,426.001,454.501,337.201,346.301,342.19-6.97%4,182,464
Jan 19, 20261,426.501,454.001,420.201,447.101,442.691.47%1,337,059
Jan 16, 20261,437.001,447.401,420.001,426.101,421.75-0.77%406,281
Jan 14, 20261,420.001,448.301,418.101,437.101,432.720.38%788,769
Jan 13, 20261,453.001,457.001,420.001,431.701,427.33-1.29%684,472
Jan 12, 20261,461.001,463.201,437.901,450.401,445.98-0.99%1,832,938
Jan 9, 20261,479.201,514.701,461.201,464.901,460.43-1.27%1,297,815
Jan 8, 20261,496.501,499.001,469.501,483.701,479.18-0.84%761,222
Jan 7, 20261,503.901,512.801,485.001,496.201,491.64-0.37%421,633
Jan 6, 20261,458.001,506.001,444.001,501.701,497.123.47%1,346,661
Jan 5, 20261,440.001,462.201,431.101,451.401,446.970.80%454,648
Jan 2, 20261,424.501,445.601,417.701,439.901,435.511.58%256,390
Jan 1, 20261,430.601,432.901,413.801,417.501,413.18-0.52%320,747
Dec 31, 20251,413.001,430.001,410.801,424.901,420.560.84%217,229
Dec 30, 20251,415.201,420.901,405.001,413.001,408.69-0.16%466,114
Dec 29, 20251,424.001,428.001,410.501,415.201,410.88-0.21%235,094
Dec 26, 20251,430.001,435.801,415.101,418.201,413.88-0.44%217,465
Dec 24, 20251,426.001,436.401,420.101,424.401,420.06-0.17%661,762
Dec 23, 20251,433.001,436.601,423.001,426.801,422.45-0.31%274,659
Dec 22, 20251,424.001,447.501,417.101,431.201,426.841.01%479,639
Dec 19, 20251,401.101,418.901,399.001,416.901,412.581.12%705,789
Dec 18, 20251,395.001,411.901,389.201,401.201,396.930.30%223,572
Dec 17, 20251,410.301,411.201,390.301,397.001,392.74-1.06%348,931
Dec 16, 20251,410.001,425.001,405.801,412.001,407.69-0.02%298,684
Dec 15, 20251,410.001,415.901,398.401,412.301,407.990.19%732,814
Dec 12, 20251,402.601,413.101,400.201,409.601,405.300.51%430,872
Dec 11, 20251,393.001,406.001,385.201,402.401,398.120.90%707,388
Dec 10, 20251,419.801,423.801,380.001,389.901,385.66-2.11%806,272
Dec 9, 20251,396.001,422.801,391.001,419.801,415.470.89%730,475
Dec 8, 20251,432.001,437.001,400.101,407.301,403.01-2.03%642,925
Dec 5, 20251,431.101,438.801,420.001,436.501,432.120.21%440,018
Dec 4, 20251,416.001,435.601,416.001,433.501,429.130.91%360,610
Dec 3, 20251,424.901,426.101,410.001,420.601,416.27-0.13%501,288
Dec 2, 20251,435.301,437.301,418.101,422.501,418.16-0.89%529,711
Dec 1, 20251,449.001,452.101,431.201,435.301,430.92-0.46%418,134
Nov 28, 20251,436.001,445.501,425.001,441.901,437.500.51%574,515
Nov 27, 20251,443.001,444.001,427.101,434.601,430.23-0.36%578,302
Nov 26, 20251,423.001,443.001,418.001,439.801,435.411.44%609,827
Nov 25, 20251,425.001,429.101,412.001,419.401,415.07-0.37%773,716
Nov 24, 20251,440.801,446.801,415.401,424.601,420.26-1.14%1,766,273
Nov 21, 20251,447.001,448.001,430.001,441.101,436.71-0.51%978,674
Nov 20, 20251,445.001,453.301,438.801,448.501,444.080.56%650,084
Nov 19, 20251,465.001,466.201,438.301,440.401,436.01-1.88%1,021,976
Nov 18, 20251,474.101,477.801,456.001,468.001,463.52-0.84%708,532
Nov 17, 20251,470.101,484.501,466.201,480.401,475.890.75%545,878
Nov 14, 20251,463.201,473.001,453.601,469.401,464.920.23%247,053
Nov 13, 20251,458.001,471.501,453.901,466.101,461.630.56%392,270
Nov 12, 20251,449.201,461.101,445.201,458.001,453.551.00%430,648
Nov 11, 20251,456.001,457.001,429.501,443.601,439.20-0.97%613,786
Nov 10, 20251,452.001,467.201,432.001,457.701,453.260.64%944,575
Nov 7, 20251,444.001,466.501,431.301,448.501,444.080.43%586,545
Nov 6, 20251,475.101,485.101,439.201,442.301,437.90-2.97%1,209,100
Nov 4, 20251,490.101,497.301,479.001,486.401,481.87-0.73%776,103
Nov 3, 20251,493.901,499.901,482.101,497.301,492.730.23%349,232
Oct 31, 20251,510.001,510.101,487.601,493.901,489.34-0.82%1,154,138
Oct 30, 20251,513.901,516.601,500.301,506.301,501.71-0.21%644,881
Oct 29, 20251,491.001,513.001,484.201,509.401,504.801.95%625,897
Oct 28, 20251,487.001,489.701,471.101,480.601,476.09-0.80%954,761
Oct 27, 20251,494.801,494.801,482.101,492.601,488.05-0.15%589,156
Oct 24, 20251,501.801,512.001,491.401,494.901,490.34-0.10%1,009,492
Oct 23, 20251,480.001,513.201,474.201,496.401,491.840.83%1,050,285
Oct 21, 20251,485.901,491.901,480.001,484.101,479.57-0.09%72,699
Oct 20, 20251,480.001,494.001,439.701,485.401,480.87-0.41%1,277,994
Oct 17, 20251,476.901,496.401,469.001,491.501,486.951.06%905,801
Oct 16, 20251,464.601,480.001,454.501,475.801,471.300.79%1,288,100
Oct 15, 20251,455.001,468.301,448.501,464.201,459.741.04%794,127
Oct 14, 20251,479.001,479.001,440.801,449.101,444.68-1.63%1,392,203