Skip to main content
Hindware Home Innovation Limited (NSE:HINDWAREAP)
India flag India · Delayed Price · Currency is INR
209.71
+1.45 (0.70%)
At close: Mar 9, 2026

Hindware Home Innovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026208.25212.20200.63209.71209.710.70%66,650
Mar 6, 2026212.40215.59206.00208.26208.26-2.45%368,002
Mar 5, 2026209.42214.00205.00213.48213.481.94%91,094
Mar 4, 2026216.55218.11205.25209.42209.42-4.74%66,174
Mar 2, 2026213.00222.99212.36219.83219.83-3.56%44,180
Feb 27, 2026227.00233.94225.00227.95227.950.11%72,040
Feb 26, 2026232.00234.99226.51227.70227.70-2.35%90,589
Feb 25, 2026229.90235.85227.00233.19233.191.96%29,989
Feb 24, 2026230.90230.90226.11228.71228.71-1.05%19,477
Feb 23, 2026240.70243.10228.25231.13231.13-0.71%45,989
Feb 20, 2026225.05238.65224.99232.79232.791.86%76,258
Feb 19, 2026237.91239.90225.00228.55228.55-4.10%78,557
Feb 18, 2026241.46241.71235.00238.32238.32-1.30%54,822
Feb 17, 2026240.01246.53235.05241.46241.461.41%61,300
Feb 16, 2026247.98248.01236.27238.11238.11-3.93%62,197
Feb 13, 2026239.90250.79239.90247.85247.854.01%224,785
Feb 12, 2026243.50243.62236.00238.29238.29-2.19%39,248
Feb 11, 2026246.00255.00239.07243.62243.62-1.00%697,154
Feb 10, 2026253.99255.99243.10246.09246.09-2.59%77,087
Feb 9, 2026251.31256.78247.23252.64252.640.53%101,365
Feb 6, 2026244.00253.50242.10251.31251.311.95%90,837
Feb 5, 2026228.11250.37227.58246.51246.517.53%298,963
Feb 4, 2026230.47240.07226.90229.25229.25-0.53%111,561
Feb 3, 2026235.00238.00225.45230.47230.471.46%107,062
Feb 2, 2026229.00229.50221.11227.16227.16-2.11%49,316
Feb 1, 2026223.57238.17221.69232.05232.054.32%69,041
Jan 30, 2026215.00231.35205.65222.45222.453.80%146,220
Jan 29, 2026220.55223.35211.85214.30214.30-2.52%60,142
Jan 28, 2026226.10231.00218.55219.85219.85-3.66%191,749
Jan 27, 2026222.25232.00221.45228.20228.201.13%77,811
Jan 23, 2026231.00231.00220.35225.65225.65-2.13%87,190
Jan 22, 2026217.60233.00217.60230.55230.556.02%134,301
Jan 21, 2026213.90222.60203.60217.45217.451.26%433,851
Jan 20, 2026219.70222.45211.00214.75214.75-3.16%115,976
Jan 19, 2026229.40233.50220.10221.75221.75-4.23%104,615
Jan 16, 2026234.65238.60229.55231.55231.55-0.81%95,134
Jan 14, 2026239.90241.20231.10233.45233.45-2.36%48,772
Jan 13, 2026241.10246.60237.60239.10239.10-1.56%70,993
Jan 12, 2026245.55247.95239.90242.90242.90-2.06%53,205
Jan 9, 2026253.75258.95241.80248.00248.00-1.76%56,218
Jan 8, 2026262.00262.70251.00252.45252.45-3.66%58,023
Jan 7, 2026266.00270.45261.00262.05262.05-2.06%51,902
Jan 6, 2026270.95270.95266.00267.55267.55-1.58%30,338
Jan 5, 2026269.50275.70267.75271.85271.85-0.06%109,544
Jan 2, 2026272.65276.10267.20272.00272.000.02%114,363
Jan 1, 2026268.30276.00264.55271.95271.951.91%120,014
Dec 31, 2025263.80270.00261.40266.85266.850.81%75,730
Dec 30, 2025267.95271.20261.60264.70264.70-1.18%119,682
Dec 29, 2025256.00279.40256.00267.85267.855.52%436,482
Dec 26, 2025258.95258.95250.00253.85253.85-1.46%113,508
Dec 24, 2025264.95265.75256.25257.60257.60-2.87%59,203
Dec 23, 2025265.15267.10258.00265.20265.200.26%129,509
Dec 22, 2025263.60269.00260.90264.50264.500.88%76,273
Dec 19, 2025260.75268.00259.45262.20262.201.08%40,767
Dec 18, 2025268.60268.65258.10259.40259.40-3.91%36,336
Dec 17, 2025268.40273.35266.80269.95269.950.71%30,215
Dec 16, 2025274.20276.70264.15268.05268.05-3.14%50,553
Dec 15, 2025273.00283.95270.55276.75276.750.62%71,085
Dec 12, 2025274.00281.15273.00275.05275.05-0.22%88,751
Dec 11, 2025278.80284.05269.50275.65275.65-0.61%110,037
Dec 10, 2025285.00290.35275.40277.35277.35-3.11%29,874
Dec 9, 2025288.50293.80276.60286.25286.25-0.62%751,407
Dec 8, 2025301.40301.40284.90288.05288.05-4.43%66,709
Dec 5, 2025302.00304.00295.10301.40301.40-0.69%62,072
Dec 4, 2025311.70314.90302.00303.50303.50-2.63%56,929
Dec 3, 2025324.05326.65308.00311.70311.70-3.05%72,313
Dec 2, 2025326.50332.85319.85321.50321.50-1.02%54,388
Dec 1, 2025328.35338.65323.00324.80324.80-1.08%68,604
Nov 28, 2025337.00337.00327.75328.35328.35-2.70%31,385
Nov 27, 2025329.95342.40321.80337.45337.452.27%70,712
Nov 26, 2025334.45344.00328.10329.95329.95-1.83%131,597
Nov 25, 2025328.40339.85321.95336.10336.101.45%55,354
Nov 24, 2025343.55343.55326.10331.30331.30-3.58%80,985
Nov 21, 2025324.95352.40319.25343.60343.605.66%760,698
Nov 20, 2025304.70348.00304.70325.20325.20-6.05%171,505
Nov 19, 2025349.85352.05346.10346.15346.15-1.95%17,816
Nov 18, 2025349.05356.10345.85353.05353.050.66%110,875
Nov 17, 2025358.15359.45349.15350.75350.75-2.13%170,373
Nov 14, 2025344.20365.00334.10358.40358.404.08%332,846
Nov 13, 2025360.00363.45341.10344.35344.35-3.84%131,823
Nov 12, 2025385.00385.00356.00358.10358.10-5.14%830,967
Nov 11, 2025370.00390.00370.00377.50377.501.94%206,967
Nov 10, 2025368.60372.00356.00370.30370.30-0.44%80,017
Nov 7, 2025367.00378.00356.30371.95371.951.14%95,308
Nov 6, 2025377.70379.95363.20367.75367.75-2.44%65,261
Nov 4, 2025371.40389.90371.40376.95376.950.95%158,240
Nov 3, 2025373.20388.10370.70373.40373.400.76%799,169
Oct 31, 2025361.40374.60360.00370.60370.601.60%90,018
Oct 30, 2025363.60367.00359.25364.75364.75-0.60%62,032
Oct 29, 2025368.90371.10360.00366.95366.95-0.03%33,430
Oct 28, 2025353.40372.00350.20367.05367.053.07%78,419
Oct 27, 2025352.40361.70351.90356.10356.100.28%54,713
Oct 24, 2025368.15375.20352.60355.10355.10-4.36%82,505
Oct 23, 2025381.05383.10361.95371.30371.30-2.51%130,791
Oct 21, 2025378.00385.00377.00380.85380.851.61%196,488
Oct 20, 2025361.20383.90357.15374.80374.803.88%177,385
Oct 17, 2025372.50392.70358.50360.80360.80-2.95%581,986
Oct 16, 2025358.90373.95355.05371.75371.753.58%262,070
Oct 15, 2025345.10364.90345.10358.90358.903.74%309,535
Oct 14, 2025344.65348.75340.20345.95345.950.68%127,981