Havells India Limited - HAVELLS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,480	1,488.1	1,488.1	1,491.4	1,472	1.02M
October 01, 2025	1,502	1,485.2	1,485.2	1,510.8	1,483.2	786,523
September 30, 2025	1,505.2	1,502	1,502	1,514	1,495	853,062
September 29, 2025	1,506	1,505.2	1,505.2	1,520.9	1,496	794,779
September 26, 2025	1,534	1,507.4	1,507.4	1,538.7	1,501	953,482
September 25, 2025	1,541.4	1,539.6	1,539.6	1,558.8	1,534.1	727,434
September 24, 2025	1,569.8	1,544.5	1,544.5	1,571.6	1,540.8	732,959
September 23, 2025	1,581.3	1,572.3	1,572.3	1,585.4	1,565	436,090
September 22, 2025	1,588.9	1,581.3	1,581.3	1,599.6	1,578	396,635
September 19, 2025	1,600	1,590.8	1,590.8	1,610	1,586.5	551,182
September 18, 2025	1,595.9	1,594.3	1,594.3	1,599.2	1,583.6	940,785
September 17, 2025	1,620	1,593.5	1,593.5	1,621.1	1,592	719,829
September 16, 2025	1,602	1,614.8	1,614.8	1,618.9	1,594.7	833,915
September 15, 2025	1,584	1,595.2	1,595.2	1,601	1,575.4	506,002
September 12, 2025	1,574	1,572.6	1,572.6	1,577.5	1,567.2	428,195
September 11, 2025	1,580	1,574.4	1,574.4	1,582.9	1,565	580,807
September 10, 2025	1,587.9	1,575.4	1,575.4	1,599	1,571	458,264
September 09, 2025	1,584	1,587.1	1,587.1	1,591	1,564.2	417,622
September 08, 2025	1,582	1,579.2	1,579.2	1,596.5	1,573.4	606,979
September 05, 2025	1,584.7	1,582.5	1,582.5	1,589.8	1,564.2	463,280
September 04, 2025	1,593	1,584.7	1,584.7	1,597.2	1,573.9	937,856
September 03, 2025	1,582	1,566.1	1,566.1	1,598.8	1,562.8	795,326
September 02, 2025	1,576.9	1,582.8	1,582.8	1,605	1,575.3	1.45M
September 01, 2025	1,526.1	1,574.2	1,574.2	1,577.1	1,516.5	897,681
August 29, 2025	1,512	1,525.6	1,525.6	1,538.3	1,512	1.11M
August 28, 2025	1,514.5	1,519.4	1,519.4	1,528	1,512.2	655,530
August 26, 2025	1,555	1,517.9	1,517.9	1,557.5	1,508.9	4.78M
August 25, 2025	1,560	1,562	1,562	1,571.1	1,551.4	586,960
August 22, 2025	1,553	1,556	1,556	1,561.8	1,546	457,458
August 21, 2025	1,573	1,553.6	1,553.6	1,573	1,550.6	442,684
August 20, 2025	1,560.5	1,567.9	1,567.9	1,574.9	1,560	643,648
August 19, 2025	1,552.4	1,570	1,570	1,573	1,542.2	604,563
August 18, 2025	1,525	1,552.6	1,552.6	1,582	1,524.6	1.5M
August 14, 2025	1,467.4	1,479.2	1,479.2	1,494.9	1,463.1	861,842
August 13, 2025	1,468	1,465.9	1,465.9	1,477.4	1,459	557,221
August 12, 2025	1,480.4	1,464.8	1,464.8	1,482	1,452.5	1.08M
August 11, 2025	1,490	1,474.2	1,474.2	1,490	1,451.4	1.45M
August 08, 2025	1,504.7	1,491.6	1,491.6	1,506.8	1,484.1	716,786
August 07, 2025	1,479.9	1,494.7	1,494.7	1,503.7	1,472.8	822,755
August 06, 2025	1,502	1,488.7	1,488.7	1,507.5	1,477.4	881,779
August 05, 2025	1,508.6	1,502.8	1,502.8	1,516.4	1,495	494,319
August 04, 2025	1,482.6	1,508.6	1,508.6	1,511.8	1,472.2	418,757
August 01, 2025	1,500.6	1,482.6	1,482.6	1,501.4	1,476	721,140
July 31, 2025	1,510	1,500.6	1,500.6	1,535	1,496.7	705,250
July 30, 2025	1,512.9	1,528	1,528	1,532.4	1,506	704,672
July 29, 2025	1,507.1	1,510.3	1,510.3	1,517	1,491.3	728,746
July 28, 2025	1,523.9	1,507.8	1,507.8	1,534.4	1,493.4	756,595
July 25, 2025	1,552.2	1,523.6	1,523.6	1,553.5	1,518.4	942,201
July 24, 2025	1,572.7	1,552.2	1,552.2	1,574.2	1,545.6	935,752
July 23, 2025	1,583	1,572.7	1,572.7	1,583.5	1,547.9	1.66M
July 22, 2025	1,555	1,578.6	1,578.6	1,583.6	1,515.1	5.09M
July 21, 2025	1,515	1,531.6	1,531.6	1,537	1,511.6	847,973
July 18, 2025	1,536	1,518.5	1,518.5	1,547.5	1,515	1.34M
July 17, 2025	1,525	1,532.6	1,532.6	1,537	1,522.3	1.5M
July 16, 2025	1,537.1	1,525	1,525	1,539.4	1,520.1	755,182
July 15, 2025	1,523	1,538	1,538	1,541	1,522.6	705,444
July 14, 2025	1,521.5	1,526.4	1,526.4	1,534.7	1,513	981,425
July 11, 2025	1,535	1,527.8	1,527.8	1,535.5	1,519.5	1.69M
July 10, 2025	1,519.9	1,529.7	1,529.7	1,531.9	1,513	736,380
July 09, 2025	1,534	1,523.7	1,523.7	1,537.9	1,511.1	888,113

Havells India Limited (HAVELLS.NS) NSE