Hindware Home Innovation Limited (NSE:HINDWAREAP)
India
· Delayed Price · Currency is INR 219.18
+2.36 (1.09%)
Apr 29, 2026, 9:40 AM IST
Hindware Home Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 223.73 | 224.93 | 215.30 | 216.82 | 216.82 | -3.00% | 64,187 |
| Apr 27, 2026 | 234.78 | 236.39 | 222.57 | 223.52 | 223.52 | -1.20% | 112,503 |
| Apr 24, 2026 | 229.80 | 232.21 | 225.50 | 226.23 | 226.23 | -2.01% | 232,178 |
| Apr 23, 2026 | 228.74 | 234.00 | 226.03 | 230.86 | 230.86 | 0.33% | 75,745 |
| Apr 22, 2026 | 229.71 | 232.90 | 226.20 | 230.11 | 230.11 | -0.24% | 186,354 |
| Apr 21, 2026 | 211.69 | 232.65 | 211.69 | 230.66 | 230.66 | 9.42% | 1,032,856 |
| Apr 20, 2026 | 213.12 | 217.00 | 207.00 | 210.80 | 210.80 | -1.24% | 58,195 |
| Apr 17, 2026 | 215.00 | 217.53 | 209.88 | 213.44 | 213.44 | 0.09% | 91,185 |
| Apr 16, 2026 | 215.80 | 219.00 | 208.97 | 213.24 | 213.24 | -1.03% | 87,287 |
| Apr 15, 2026 | 210.00 | 216.51 | 210.00 | 215.45 | 215.45 | 3.80% | 141,525 |
| Apr 13, 2026 | 206.00 | 212.43 | 201.09 | 207.57 | 207.57 | -1.58% | 65,761 |
| Apr 10, 2026 | 202.90 | 211.99 | 202.34 | 210.91 | 210.91 | 4.75% | 99,318 |
| Apr 9, 2026 | 205.01 | 213.32 | 199.36 | 201.34 | 201.34 | -3.09% | 125,571 |
| Apr 8, 2026 | 202.00 | 209.95 | 201.63 | 207.75 | 207.75 | 5.43% | 128,772 |
| Apr 7, 2026 | 200.05 | 205.77 | 195.11 | 197.05 | 197.05 | -3.09% | 127,922 |
| Apr 6, 2026 | 197.94 | 207.80 | 192.20 | 203.33 | 203.33 | 2.72% | 163,754 |
| Apr 2, 2026 | 183.65 | 199.24 | 183.01 | 197.94 | 197.94 | 2.56% | 161,563 |
| Apr 1, 2026 | 177.05 | 197.65 | 177.05 | 193.00 | 193.00 | 10.39% | 349,776 |
| Mar 30, 2026 | 182.00 | 182.04 | 170.50 | 174.83 | 174.83 | -4.06% | 224,839 |
| Mar 27, 2026 | 189.00 | 190.00 | 179.75 | 182.23 | 182.23 | -3.04% | 707,518 |
| Mar 25, 2026 | 174.00 | 194.90 | 174.00 | 187.95 | 187.95 | 8.68% | 879,798 |
| Mar 24, 2026 | 186.69 | 186.69 | 170.55 | 172.94 | 172.94 | -4.29% | 670,634 |
| Mar 23, 2026 | 195.49 | 196.50 | 179.40 | 180.69 | 180.69 | -8.34% | 255,658 |
| Mar 20, 2026 | 197.15 | 207.85 | 196.00 | 197.14 | 197.14 | -0.76% | 224,296 |
| Mar 19, 2026 | 199.00 | 204.40 | 197.10 | 198.64 | 198.64 | -2.19% | 258,855 |
| Mar 18, 2026 | 186.59 | 208.14 | 186.59 | 203.09 | 203.09 | 7.90% | 160,518 |
| Mar 17, 2026 | 190.00 | 192.86 | 187.47 | 188.22 | 188.22 | -1.52% | 71,464 |
| Mar 16, 2026 | 199.00 | 199.00 | 185.20 | 191.12 | 191.12 | -4.30% | 226,143 |
| Mar 13, 2026 | 208.00 | 210.40 | 198.10 | 199.70 | 199.70 | -5.50% | 118,514 |
| Mar 12, 2026 | 207.09 | 213.10 | 199.20 | 211.32 | 211.32 | 2.04% | 339,918 |
| Mar 11, 2026 | 213.60 | 214.45 | 205.51 | 207.09 | 207.09 | -3.08% | 118,428 |
| Mar 10, 2026 | 209.71 | 217.93 | 208.63 | 213.68 | 213.68 | 1.89% | 86,970 |
| Mar 9, 2026 | 208.25 | 212.20 | 200.63 | 209.71 | 209.71 | 0.70% | 66,650 |
| Mar 6, 2026 | 212.40 | 215.59 | 206.00 | 208.26 | 208.26 | -2.45% | 368,002 |
| Mar 5, 2026 | 209.42 | 214.00 | 205.00 | 213.48 | 213.48 | 1.94% | 91,094 |
| Mar 4, 2026 | 216.55 | 218.11 | 205.25 | 209.42 | 209.42 | -4.74% | 66,174 |
| Mar 2, 2026 | 213.00 | 222.99 | 212.36 | 219.83 | 219.83 | -3.56% | 44,180 |
| Feb 27, 2026 | 227.00 | 233.94 | 225.00 | 227.95 | 227.95 | 0.11% | 72,040 |
| Feb 26, 2026 | 232.00 | 234.99 | 226.51 | 227.70 | 227.70 | -2.35% | 90,589 |
| Feb 25, 2026 | 229.90 | 235.85 | 227.00 | 233.19 | 233.19 | 1.96% | 29,989 |
| Feb 24, 2026 | 230.90 | 230.90 | 226.11 | 228.71 | 228.71 | -1.05% | 19,477 |
| Feb 23, 2026 | 240.70 | 243.10 | 228.25 | 231.13 | 231.13 | -0.71% | 45,989 |
| Feb 20, 2026 | 225.05 | 238.65 | 224.99 | 232.79 | 232.79 | 1.86% | 76,258 |
| Feb 19, 2026 | 237.91 | 239.90 | 225.00 | 228.55 | 228.55 | -4.10% | 78,557 |
| Feb 18, 2026 | 241.46 | 241.71 | 235.00 | 238.32 | 238.32 | -1.30% | 54,822 |
| Feb 17, 2026 | 240.01 | 246.53 | 235.05 | 241.46 | 241.46 | 1.41% | 61,300 |
| Feb 16, 2026 | 247.98 | 248.01 | 236.27 | 238.11 | 238.11 | -3.93% | 62,197 |
| Feb 13, 2026 | 239.90 | 250.79 | 239.90 | 247.85 | 247.85 | 4.01% | 224,785 |
| Feb 12, 2026 | 243.50 | 243.62 | 236.00 | 238.29 | 238.29 | -2.19% | 39,248 |
| Feb 11, 2026 | 246.00 | 255.00 | 239.07 | 243.62 | 243.62 | -1.00% | 697,154 |
| Feb 10, 2026 | 253.99 | 255.99 | 243.10 | 246.09 | 246.09 | -2.59% | 77,087 |
| Feb 9, 2026 | 251.31 | 256.78 | 247.23 | 252.64 | 252.64 | 0.53% | 101,365 |
| Feb 6, 2026 | 244.00 | 253.50 | 242.10 | 251.31 | 251.31 | 1.95% | 90,837 |
| Feb 5, 2026 | 228.11 | 250.37 | 227.58 | 246.51 | 246.51 | 7.53% | 298,963 |
| Feb 4, 2026 | 230.47 | 240.07 | 226.90 | 229.25 | 229.25 | -0.53% | 111,561 |
| Feb 3, 2026 | 235.00 | 238.00 | 225.45 | 230.47 | 230.47 | 1.46% | 107,062 |
| Feb 2, 2026 | 229.00 | 229.50 | 221.11 | 227.16 | 227.16 | -2.11% | 49,316 |
| Feb 1, 2026 | 223.57 | 238.17 | 221.69 | 232.05 | 232.05 | 4.32% | 69,041 |
| Jan 30, 2026 | 215.00 | 231.35 | 205.65 | 222.45 | 222.45 | 3.80% | 146,220 |
| Jan 29, 2026 | 220.55 | 223.35 | 211.85 | 214.30 | 214.30 | -2.52% | 60,142 |
| Jan 28, 2026 | 226.10 | 231.00 | 218.55 | 219.85 | 219.85 | -3.66% | 191,749 |
| Jan 27, 2026 | 222.25 | 232.00 | 221.45 | 228.20 | 228.20 | 1.13% | 77,811 |
| Jan 23, 2026 | 231.00 | 231.00 | 220.35 | 225.65 | 225.65 | -2.13% | 87,190 |
| Jan 22, 2026 | 217.60 | 233.00 | 217.60 | 230.55 | 230.55 | 6.02% | 134,301 |
| Jan 21, 2026 | 213.90 | 222.60 | 203.60 | 217.45 | 217.45 | 1.26% | 433,851 |
| Jan 20, 2026 | 219.70 | 222.45 | 211.00 | 214.75 | 214.75 | -3.16% | 115,976 |
| Jan 19, 2026 | 229.40 | 233.50 | 220.10 | 221.75 | 221.75 | -4.23% | 104,615 |
| Jan 16, 2026 | 234.65 | 238.60 | 229.55 | 231.55 | 231.55 | -0.81% | 95,134 |
| Jan 14, 2026 | 239.90 | 241.20 | 231.10 | 233.45 | 233.45 | -2.36% | 48,772 |
| Jan 13, 2026 | 241.10 | 246.60 | 237.60 | 239.10 | 239.10 | -1.56% | 70,993 |
| Jan 12, 2026 | 245.55 | 247.95 | 239.90 | 242.90 | 242.90 | -2.06% | 53,205 |
| Jan 9, 2026 | 253.75 | 258.95 | 241.80 | 248.00 | 248.00 | -1.76% | 56,218 |
| Jan 8, 2026 | 262.00 | 262.70 | 251.00 | 252.45 | 252.45 | -3.66% | 58,023 |
| Jan 7, 2026 | 266.00 | 270.45 | 261.00 | 262.05 | 262.05 | -2.06% | 51,902 |
| Jan 6, 2026 | 270.95 | 270.95 | 266.00 | 267.55 | 267.55 | -1.58% | 30,338 |
| Jan 5, 2026 | 269.50 | 275.70 | 267.75 | 271.85 | 271.85 | -0.06% | 109,544 |
| Jan 2, 2026 | 272.65 | 276.10 | 267.20 | 272.00 | 272.00 | 0.02% | 114,363 |
| Jan 1, 2026 | 268.30 | 276.00 | 264.55 | 271.95 | 271.95 | 1.91% | 120,014 |
| Dec 31, 2025 | 263.80 | 270.00 | 261.40 | 266.85 | 266.85 | 0.81% | 75,730 |
| Dec 30, 2025 | 267.95 | 271.20 | 261.60 | 264.70 | 264.70 | -1.18% | 119,682 |
| Dec 29, 2025 | 256.00 | 279.40 | 256.00 | 267.85 | 267.85 | 5.52% | 436,482 |
| Dec 26, 2025 | 258.95 | 258.95 | 250.00 | 253.85 | 253.85 | -1.46% | 113,508 |
| Dec 24, 2025 | 264.95 | 265.75 | 256.25 | 257.60 | 257.60 | -2.87% | 59,203 |
| Dec 23, 2025 | 265.15 | 267.10 | 258.00 | 265.20 | 265.20 | 0.26% | 129,509 |
| Dec 22, 2025 | 263.60 | 269.00 | 260.90 | 264.50 | 264.50 | 0.88% | 76,273 |
| Dec 19, 2025 | 260.75 | 268.00 | 259.45 | 262.20 | 262.20 | 1.08% | 40,767 |
| Dec 18, 2025 | 268.60 | 268.65 | 258.10 | 259.40 | 259.40 | -3.91% | 36,336 |
| Dec 17, 2025 | 268.40 | 273.35 | 266.80 | 269.95 | 269.95 | 0.71% | 30,215 |
| Dec 16, 2025 | 274.20 | 276.70 | 264.15 | 268.05 | 268.05 | -3.14% | 50,553 |
| Dec 15, 2025 | 273.00 | 283.95 | 270.55 | 276.75 | 276.75 | 0.62% | 71,085 |
| Dec 12, 2025 | 274.00 | 281.15 | 273.00 | 275.05 | 275.05 | -0.22% | 88,751 |
| Dec 11, 2025 | 278.80 | 284.05 | 269.50 | 275.65 | 275.65 | -0.61% | 110,037 |
| Dec 10, 2025 | 285.00 | 290.35 | 275.40 | 277.35 | 277.35 | -3.11% | 29,874 |
| Dec 9, 2025 | 288.50 | 293.80 | 276.60 | 286.25 | 286.25 | -0.62% | 751,407 |
| Dec 8, 2025 | 301.40 | 301.40 | 284.90 | 288.05 | 288.05 | -4.43% | 66,709 |
| Dec 5, 2025 | 302.00 | 304.00 | 295.10 | 301.40 | 301.40 | -0.69% | 62,072 |
| Dec 4, 2025 | 311.70 | 314.90 | 302.00 | 303.50 | 303.50 | -2.63% | 56,929 |
| Dec 3, 2025 | 324.05 | 326.65 | 308.00 | 311.70 | 311.70 | -3.05% | 72,313 |
| Dec 2, 2025 | 326.50 | 332.85 | 319.85 | 321.50 | 321.50 | -1.02% | 54,388 |
| Dec 1, 2025 | 328.35 | 338.65 | 323.00 | 324.80 | 324.80 | -1.08% | 68,604 |