Skip to main content
Havells India Limited (NSE:HAVELLS)
India flag India · Delayed Price · Currency is INR
1,271.00
-1.20 (-0.09%)
Apr 29, 2026, 11:50 AM IST

Havells India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,273.101,281.201,263.001,271.50--0.20%1,435,715
Apr 27, 20261,248.001,281.501,243.101,274.101,274.102.87%2,461,604
Apr 24, 20261,262.001,267.401,233.001,238.601,238.60-1.72%1,752,335
Apr 23, 20261,294.601,299.901,255.201,260.301,260.30-6.55%5,666,205
Apr 22, 20261,336.001,410.701,320.101,348.701,348.701.50%4,815,785
Apr 21, 20261,309.001,337.401,308.601,328.801,328.802.05%896,686
Apr 20, 20261,312.801,318.301,291.101,302.101,302.10-0.33%639,788
Apr 17, 20261,291.901,314.801,285.201,306.401,306.401.19%770,722
Apr 16, 20261,297.001,308.001,272.101,291.101,291.100.46%992,284
Apr 15, 20261,285.001,300.801,258.701,285.201,285.200.89%1,086,325
Apr 13, 20261,258.401,281.701,229.001,273.901,273.90-0.61%954,294
Apr 10, 20261,267.701,284.001,258.301,281.701,281.701.96%698,587
Apr 9, 20261,249.901,266.701,234.401,257.001,257.000.85%1,025,061
Apr 8, 20261,278.001,278.001,240.001,246.401,246.401.00%755,940
Apr 7, 20261,200.001,236.701,186.301,234.101,234.102.28%1,033,027
Apr 6, 20261,188.401,209.001,164.101,206.601,206.602.20%693,409
Apr 2, 20261,170.101,186.501,142.501,180.601,180.60-0.45%967,015
Apr 1, 20261,218.001,227.401,175.601,185.901,185.90-0.39%962,738
Mar 30, 20261,210.901,224.701,184.101,190.601,190.60-3.33%1,632,810
Mar 27, 20261,268.401,274.901,226.301,231.601,231.60-2.90%5,656,981
Mar 25, 20261,251.201,300.001,240.601,268.401,268.402.77%1,256,831
Mar 24, 20261,249.401,261.001,221.001,234.201,234.200.26%561,103
Mar 23, 20261,270.001,271.901,217.201,231.001,231.00-3.92%835,568
Mar 20, 20261,301.101,314.601,278.001,281.201,281.20-1.01%811,006
Mar 19, 20261,323.801,335.801,290.001,294.301,294.30-3.69%506,987
Mar 18, 20261,317.801,349.201,311.301,343.901,343.902.03%1,048,399
Mar 17, 20261,300.001,321.801,291.501,317.101,317.101.53%849,515
Mar 16, 20261,310.001,316.901,273.001,297.301,297.30-0.98%963,287
Mar 13, 20261,340.901,353.201,303.501,310.201,310.20-3.23%1,599,343
Mar 12, 20261,355.201,364.601,334.501,354.001,354.00-0.84%853,612
Mar 11, 20261,363.001,404.601,359.801,365.501,365.500.55%755,141
Mar 10, 20261,348.001,382.401,338.401,358.001,358.002.00%1,530,785
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