Skip to main content
Honasa Consumer Limited (NSE:HONASA)
India flag India · Delayed Price · Currency is INR
286.80
-4.00 (-1.38%)
At close: Mar 9, 2026

Honasa Consumer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026285.00287.80278.05286.80286.80-1.38%270,357
Mar 6, 2026296.00302.75288.10290.80290.80-2.68%397,531
Mar 5, 2026292.25304.85288.50298.80298.803.79%1,196,137
Mar 4, 2026285.75291.00283.00287.90287.90-1.66%560,797
Mar 2, 2026286.80296.85286.80292.75292.75-3.38%546,930
Feb 27, 2026307.40307.40300.65303.00303.00-1.43%452,651
Feb 26, 2026305.45309.60304.35307.40307.400.97%275,347
Feb 25, 2026306.00307.40302.30304.45304.45-0.39%239,606
Feb 24, 2026307.00308.65300.70305.65305.65-0.34%758,868
Feb 23, 2026306.50312.90303.00306.70306.701.96%990,523
Feb 20, 2026305.00305.00298.95300.80300.80-1.17%754,159
Feb 19, 2026301.50309.10301.35304.35304.350.96%801,480
Feb 18, 2026299.00303.75297.60301.45301.450.37%530,771
Feb 17, 2026304.10306.20295.25300.35300.35-1.89%1,570,394
Feb 16, 2026300.15310.95298.00306.15306.151.56%3,274,701
Feb 13, 2026311.00319.00296.10301.45301.450.74%21,608,840
Feb 12, 2026296.90303.20289.65299.25299.252.50%1,978,746
Feb 11, 2026297.55297.80288.25291.95291.95-1.57%627,666
Feb 10, 2026293.15298.20288.25296.60296.601.18%558,193
Feb 9, 2026290.85295.00286.00293.15293.152.68%419,420
Feb 6, 2026278.50287.40276.05285.50285.501.60%142,757
Feb 5, 2026275.10283.00275.10281.00281.001.37%197,515
Feb 4, 2026276.35282.25270.15277.20277.20-0.11%786,284
Feb 3, 2026281.00284.40269.85277.50277.500.74%432,854
Feb 2, 2026270.00277.40269.55275.45275.45-0.20%148,900
Feb 1, 2026276.35283.95270.10276.00276.00-0.13%139,795
Jan 30, 2026265.70278.05263.00276.35276.353.21%323,438
Jan 29, 2026268.80269.60260.80267.75267.75-220,275
Jan 28, 2026268.00270.15262.60267.75267.75-0.96%298,416
Jan 27, 2026271.80274.90265.45270.35270.35-0.53%352,073
Jan 23, 2026277.65277.65267.65271.80271.80-1.43%227,394
Jan 22, 2026274.00277.85270.30275.75275.750.91%182,923
Jan 21, 2026273.45277.70267.35273.25273.25-1.57%451,060
Jan 20, 2026283.00284.90274.35277.60277.60-2.15%245,980
Jan 19, 2026285.90286.35279.40283.70283.70-0.77%1,017,810
Jan 16, 2026287.85288.10282.70285.90285.90-0.68%309,993
Jan 14, 2026290.00290.10286.45287.85287.85-0.78%138,008
Jan 13, 2026291.00291.50286.15290.10290.101.08%252,665
Jan 12, 2026289.80290.60283.90287.00287.00-1.17%312,545
Jan 9, 2026294.65296.80288.00290.40290.40-1.44%237,092
Jan 8, 2026300.95300.95293.00294.65294.65-1.80%252,167
Jan 7, 2026300.00305.20296.35300.05300.05-0.27%508,366
Jan 6, 2026295.00304.40291.00300.85300.852.85%1,114,425
Jan 5, 2026292.75297.80290.65292.50292.50-0.09%674,129
Jan 2, 2026285.30296.70282.20292.75292.753.23%1,042,455
Jan 1, 2026284.65286.85282.20283.60283.60-0.93%167,288
Dec 31, 2025288.40291.80283.00286.25286.25-1.75%944,662
Dec 30, 2025279.25299.40267.40291.35291.355.18%22,377,390
Dec 29, 2025267.80281.75266.40277.00277.003.18%1,020,732
Dec 26, 2025270.00279.25267.20268.45268.45-2.45%227,980
Dec 24, 2025271.30276.45270.40275.20275.201.07%377,152
Dec 23, 2025266.90274.80265.40272.30272.302.02%215,397
Dec 22, 2025268.20271.65265.40266.90266.90-1.28%252,207
Dec 19, 2025259.00273.05257.40270.35270.354.54%1,296,338
Dec 18, 2025256.00260.00250.50258.60258.600.52%521,859
Dec 17, 2025258.00260.95254.65257.25257.25-1.02%1,772,371
Dec 16, 2025256.00262.15254.05259.90259.901.19%897,218
Dec 15, 2025260.30260.70254.50256.85256.85-1.76%774,079
Dec 12, 2025260.00269.00253.15261.45261.452.01%5,342,674
Dec 11, 2025257.50258.10248.40256.30256.30-0.37%831,385
Dec 10, 2025259.70265.20255.55257.25257.25-1.29%481,710
Dec 9, 2025256.10262.35250.70260.60260.601.64%2,381,580
Dec 8, 2025273.70274.20250.00256.40256.40-6.75%2,343,498
Dec 5, 2025276.00282.00273.35274.95274.95-1.15%190,556
Dec 4, 2025281.00281.80277.05278.15278.15-1.10%121,773
Dec 3, 2025285.45287.10279.75281.25281.25-1.57%235,363
Dec 2, 2025286.55289.75284.35285.75285.75-0.28%166,983
Dec 1, 2025289.60291.00284.50286.55286.55-1.16%154,544
Nov 28, 2025289.55291.25286.50289.90289.900.10%185,834
Nov 27, 2025294.00295.80287.85289.60289.60-1.38%183,454
Nov 26, 2025295.05296.80289.50293.65293.65-0.47%306,474
Nov 25, 2025289.65296.60286.25295.05295.051.62%484,467
Nov 24, 2025286.90291.50284.30290.35290.351.27%216,852
Nov 21, 2025289.65293.45285.65286.70286.70-1.22%261,770
Nov 20, 2025293.05295.75288.65290.25290.25-1.19%294,598
Nov 19, 2025286.00295.20284.10293.75293.751.96%743,359
Nov 18, 2025299.00299.00286.85288.10288.10-3.60%413,137
Nov 17, 2025293.00302.30285.40298.85298.852.31%1,613,769
Nov 14, 2025286.65296.80283.85292.10292.100.93%1,427,841
Nov 13, 2025300.00308.20286.35289.40289.402.61%17,154,100
Nov 12, 2025279.90291.00276.30282.05282.052.62%2,445,460
Nov 11, 2025274.95278.20271.15274.85274.850.15%986,925
Nov 10, 2025272.10280.40266.05274.45274.450.18%728,721
Nov 7, 2025276.00277.50270.30273.95273.95-1.08%331,159
Nov 6, 2025280.00282.65276.35276.95276.95-1.41%117,003
Nov 4, 2025281.00282.80277.35280.90280.900.63%217,305
Nov 3, 2025285.50288.60278.10279.15279.15-1.81%261,631
Oct 31, 2025278.30293.65276.95284.30284.302.16%1,065,787
Oct 30, 2025280.10280.10273.40278.30278.30-0.70%214,703
Oct 29, 2025271.55282.40271.35280.25280.253.20%299,592
Oct 28, 2025271.00277.00268.00271.55271.550.30%589,585
Oct 27, 2025274.90275.30270.05270.75270.75-2.01%344,588
Oct 24, 2025275.00280.00270.90276.30276.300.60%215,444
Oct 23, 2025279.40280.50273.50274.65274.65-1.70%259,969
Oct 21, 2025278.10282.00278.10279.40279.400.70%24,396
Oct 20, 2025279.20279.20272.65277.45277.45-0.63%300,939
Oct 17, 2025281.10281.70275.50279.20279.20-0.41%160,448
Oct 16, 2025285.00286.60278.80280.35280.35-1.61%234,595
Oct 15, 2025284.00285.95281.00284.95284.95-0.05%183,374
Oct 14, 2025283.70290.00277.20285.10285.100.53%340,079