Skip to main content
Havells India Limited (NSE:HAVELLS)
India flag India · Delayed Price · Currency is INR
1,436.50
+3.00 (0.21%)
At close: Dec 5, 2025

Havells India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,431.101,438.801,420.001,436.501,436.500.21%440,018
Dec 4, 20251,416.001,435.601,416.001,433.501,433.500.91%360,610
Dec 3, 20251,424.901,426.101,410.001,420.601,420.60-0.13%501,288
Dec 2, 20251,435.301,437.301,418.101,422.501,422.50-0.89%529,711
Dec 1, 20251,449.001,452.101,431.201,435.301,435.30-0.46%418,134
Nov 28, 20251,436.001,445.501,425.001,441.901,441.900.51%574,515
Nov 27, 20251,443.001,444.001,427.101,434.601,434.60-0.36%578,302
Nov 26, 20251,423.001,443.001,418.001,439.801,439.801.44%609,827
Nov 25, 20251,425.001,429.101,412.001,419.401,419.40-0.37%773,716
Nov 24, 20251,440.801,446.801,415.401,424.601,424.60-1.14%1,766,273
Nov 21, 20251,447.001,448.001,430.001,441.101,441.10-0.51%978,674
Nov 20, 20251,445.001,453.301,438.801,448.501,448.500.56%650,084
Nov 19, 20251,465.001,466.201,438.301,440.401,440.40-1.88%1,021,976
Nov 18, 20251,474.101,477.801,456.001,468.001,468.00-0.84%708,532
Nov 17, 20251,470.101,484.501,466.201,480.401,480.400.75%545,878
Nov 14, 20251,463.201,473.001,453.601,469.401,469.400.23%247,053
Nov 13, 20251,458.001,471.501,453.901,466.101,466.100.56%392,270
Nov 12, 20251,449.201,461.101,445.201,458.001,458.001.00%430,648
Nov 11, 20251,456.001,457.001,429.501,443.601,443.60-0.97%613,786
Nov 10, 20251,452.001,467.201,432.001,457.701,457.700.64%944,575
Nov 7, 20251,444.001,466.501,431.301,448.501,448.500.43%586,545
Nov 6, 20251,475.101,485.101,439.201,442.301,442.30-2.97%1,209,100
Nov 4, 20251,490.101,497.301,479.001,486.401,486.40-0.73%776,103
Nov 3, 20251,493.901,499.901,482.101,497.301,497.300.23%349,232
Oct 31, 20251,510.001,510.101,487.601,493.901,493.90-0.82%1,154,138
Oct 30, 20251,513.901,516.601,500.301,506.301,506.30-0.21%644,881
Oct 29, 20251,491.001,513.001,484.201,509.401,509.401.95%625,897
Oct 28, 20251,487.001,489.701,471.101,480.601,480.60-0.80%954,761
Oct 27, 20251,494.801,494.801,482.101,492.601,492.60-0.15%589,156
Oct 24, 20251,501.801,512.001,491.401,494.901,494.90-0.10%1,009,492
Oct 23, 20251,480.001,513.201,474.201,496.401,496.400.83%1,050,285
Oct 21, 20251,485.901,491.901,480.001,484.101,484.10-0.09%72,699
Oct 20, 20251,480.001,494.001,439.701,485.401,485.40-0.41%1,277,994
Oct 17, 20251,476.901,496.401,469.001,491.501,491.501.06%905,801
Oct 16, 20251,464.601,480.001,454.501,475.801,475.800.79%1,288,100
Oct 15, 20251,455.001,468.301,448.501,464.201,464.201.04%794,127
Oct 14, 20251,479.001,479.001,440.801,449.101,449.10-1.63%1,392,203
Oct 13, 20251,495.501,495.901,458.701,473.101,473.10-1.52%720,965
Oct 10, 20251,481.201,520.001,480.201,495.901,495.900.68%817,076
Oct 9, 20251,505.001,509.001,480.701,485.801,485.80-1.18%561,521
Oct 8, 20251,497.101,509.001,484.101,503.501,503.500.08%416,913
Oct 7, 20251,500.001,508.201,497.701,502.301,502.300.31%615,736
Oct 6, 20251,490.901,501.001,485.201,497.701,497.700.65%499,550
Oct 3, 20251,480.001,491.401,472.001,488.101,488.100.20%1,019,221
Oct 1, 20251,502.001,510.801,483.201,485.201,485.20-1.12%786,430
Sep 30, 20251,505.201,514.001,495.001,502.001,502.00-0.21%853,021
Sep 29, 20251,506.001,520.901,496.001,505.201,505.20-0.15%794,772
Sep 26, 20251,534.001,538.701,501.001,507.401,507.40-2.09%953,494
Sep 25, 20251,541.401,558.801,534.101,539.601,539.60-0.32%727,426
Sep 24, 20251,569.801,571.601,540.801,544.501,544.50-1.77%732,959
Sep 23, 20251,581.301,585.401,565.001,572.301,572.30-0.57%436,090
Sep 22, 20251,588.901,599.601,578.001,581.301,581.30-0.60%396,646
Sep 19, 20251,600.001,610.001,586.501,590.801,590.80-0.22%551,120
Sep 18, 20251,595.901,599.201,583.601,594.301,594.300.05%940,785
Sep 17, 20251,620.001,621.101,592.001,593.501,593.50-1.32%719,829
Sep 16, 20251,602.001,618.901,594.701,614.801,614.801.23%833,915
Sep 15, 20251,584.001,601.001,575.401,595.201,595.201.44%506,002
Sep 12, 20251,574.001,577.501,567.201,572.601,572.60-0.11%428,195
Sep 11, 20251,580.001,582.901,565.001,574.401,574.40-0.06%580,706
Sep 10, 20251,587.901,599.001,571.001,575.401,575.40-0.74%458,241
Sep 9, 20251,584.001,591.001,564.201,587.101,587.100.50%417,622
Sep 8, 20251,582.001,596.501,573.401,579.201,579.20-0.21%606,915
Sep 5, 20251,584.701,589.801,564.201,582.501,582.50-0.14%463,270
Sep 4, 20251,593.001,597.201,573.901,584.701,584.701.19%937,677
Sep 3, 20251,582.001,598.801,562.801,566.101,566.10-1.06%795,321
Sep 2, 20251,576.901,605.001,575.301,582.801,582.800.55%1,448,767
Sep 1, 20251,526.101,577.101,516.501,574.201,574.203.19%897,681
Aug 29, 20251,512.001,538.301,512.001,525.601,525.600.41%1,112,664
Aug 28, 20251,514.501,528.001,512.201,519.401,519.400.10%655,530
Aug 26, 20251,555.001,557.501,508.901,517.901,517.90-2.82%4,779,697
Aug 25, 20251,560.001,571.101,551.401,562.001,562.000.39%586,960
Aug 22, 20251,553.001,561.801,546.001,556.001,556.000.15%457,314
Aug 21, 20251,573.001,573.001,550.601,553.601,553.60-0.91%442,684
Aug 20, 20251,560.501,574.901,560.001,567.901,567.90-0.13%643,628
Aug 19, 20251,552.401,573.001,542.201,570.001,570.001.12%604,629
Aug 18, 20251,525.001,582.001,524.601,552.601,552.604.96%1,496,208
Aug 14, 20251,467.401,494.901,463.101,479.201,479.200.91%861,774
Aug 13, 20251,468.001,477.401,459.001,465.901,465.900.08%557,221
Aug 12, 20251,480.401,482.001,452.501,464.801,464.80-0.64%1,076,222
Aug 11, 20251,490.001,490.001,451.401,474.201,474.20-1.17%1,445,173
Aug 8, 20251,504.701,506.801,484.101,491.601,491.60-0.21%716,786
Aug 7, 20251,479.901,503.701,472.801,494.701,494.700.40%822,755
Aug 6, 20251,502.001,507.501,477.401,488.701,488.70-0.94%881,779
Aug 5, 20251,508.601,516.401,495.001,502.801,502.80-0.38%494,352
Aug 4, 20251,482.601,511.801,472.201,508.601,508.601.75%418,757
Aug 1, 20251,500.601,501.401,476.001,482.601,482.60-1.20%721,140
Jul 31, 20251,510.001,535.001,496.701,500.601,500.60-1.79%705,250
Jul 30, 20251,512.901,532.401,506.001,528.001,528.001.17%704,672
Jul 29, 20251,507.101,517.001,491.301,510.301,510.300.17%728,746
Jul 28, 20251,523.901,534.401,493.401,507.801,507.80-1.04%756,595
Jul 25, 20251,552.201,553.501,518.401,523.601,523.60-1.84%942,201
Jul 24, 20251,572.701,574.201,545.601,552.201,552.20-1.30%935,752
Jul 23, 20251,583.001,583.501,547.901,572.701,572.70-0.37%1,664,830
Jul 22, 20251,555.001,583.601,515.101,578.601,578.603.07%5,086,878
Jul 21, 20251,515.001,537.001,511.601,531.601,531.600.86%847,973
Jul 18, 20251,536.001,547.501,515.001,518.501,518.50-0.92%1,342,857
Jul 17, 20251,525.001,537.001,522.301,532.601,532.600.50%1,502,245
Jul 16, 20251,537.101,539.401,520.101,525.001,525.00-0.85%755,182
Jul 15, 20251,523.001,541.001,522.601,538.001,538.000.76%705,444
Jul 14, 20251,521.501,534.701,513.001,526.401,526.40-0.09%981,425