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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	1,437	1,426.1	1,426.1	1,447.4	1,420	406,281
January 14, 2026	1,420	1,437.1	1,437.1	1,448.3	1,418.1	788,769
January 13, 2026	1,453	1,431.7	1,431.7	1,457	1,420	684,472
January 12, 2026	1,461	1,450.4	1,450.4	1,463.2	1,437.9	1.83M
January 09, 2026	1,479.2	1,464.9	1,464.9	1,514.7	1,461.2	1.3M
January 08, 2026	1,496.5	1,483.7	1,483.7	1,499	1,469.5	761,231
January 07, 2026	1,503.9	1,496.2	1,496.2	1,512.8	1,485	421,679
January 06, 2026	1,458	1,501.7	1,501.7	1,506	1,444	1.35M
January 05, 2026	1,440	1,451.4	1,451.4	1,462.2	1,431.1	454,648
January 02, 2026	1,424.5	1,439.9	1,439.9	1,445.6	1,417.7	256,390
January 01, 2026	1,430.6	1,417.5	1,417.5	1,432.9	1,413.8	320,746
December 31, 2025	1,413	1,424.9	1,424.9	1,430	1,410.8	217,249
December 30, 2025	1,415.2	1,413	1,413	1,420.9	1,405	466,114
December 29, 2025	1,424	1,415.2	1,415.2	1,428	1,410.5	235,094
December 26, 2025	1,430	1,418.2	1,418.2	1,435.8	1,415.1	217,469
December 24, 2025	1,426	1,424.4	1,424.4	1,436.4	1,420.1	661,762
December 23, 2025	1,433	1,426.8	1,426.8	1,436.6	1,423	274,659
December 22, 2025	1,424	1,431.2	1,431.2	1,447.5	1,417.1	479,647
December 19, 2025	1,401.1	1,416.9	1,416.9	1,418.9	1,399	705,789
December 18, 2025	1,395	1,401.2	1,401.2	1,411.9	1,389.2	223,760
December 17, 2025	1,410.3	1,397	1,397	1,411.2	1,390.3	348,950
December 16, 2025	1,410	1,412	1,412	1,425	1,405.8	298,684
December 15, 2025	1,410	1,412.3	1,412.3	1,415.9	1,398.4	732,892
December 12, 2025	1,402.6	1,409.6	1,409.6	1,413.1	1,400.2	430,934
December 11, 2025	1,393	1,402.4	1,402.4	1,406	1,385.2	707,406
December 10, 2025	1,419.8	1,389.9	1,389.9	1,423.8	1,380	806,272
December 09, 2025	1,396	1,419.8	1,419.8	1,422.8	1,391	730,570
December 08, 2025	1,432	1,407.3	1,407.3	1,437	1,400.1	642,925
December 05, 2025	1,431.1	1,436.5	1,436.5	1,438.8	1,420	440,018
December 04, 2025	1,416	1,433.5	1,433.5	1,435.6	1,416	360,661
December 03, 2025	1,424.9	1,420.6	1,420.6	1,426.1	1,410	501,288
December 02, 2025	1,435.3	1,422.5	1,422.5	1,437.3	1,418.1	529,959
December 01, 2025	1,449	1,435.3	1,435.3	1,452.1	1,431.2	418,134
November 28, 2025	1,436	1,441.9	1,441.9	1,445.5	1,425	574,515
November 27, 2025	1,443	1,434.6	1,434.6	1,444	1,427.1	578,302
November 26, 2025	1,423	1,439.8	1,439.8	1,443	1,418	609,827
November 25, 2025	1,425	1,419.4	1,419.4	1,429.1	1,412	773,716
November 24, 2025	1,440.8	1,424.6	1,424.6	1,446.8	1,415.4	1.77M
November 21, 2025	1,447	1,441.1	1,441.1	1,448	1,430	978,674
November 19, 2025	1,465	1,440.4	1,440.4	1,466.2	1,438.3	1.02M
November 18, 2025	1,474.1	1,468	1,468	1,477.8	1,456	708,619
November 17, 2025	1,470.1	1,480.4	1,480.4	1,484.5	1,466.2	545,878
November 14, 2025	1,463.2	1,469.4	1,469.4	1,473	1,453.6	247,053
November 13, 2025	1,458	1,466.1	1,466.1	1,471.5	1,453.9	392,409
November 12, 2025	1,449.2	1,458	1,458	1,461.1	1,445.2	430,693
November 11, 2025	1,456	1,443.6	1,443.6	1,457	1,429.5	613,786
November 10, 2025	1,452	1,457.7	1,457.7	1,467.2	1,432	944,532
November 07, 2025	1,444	1,448.5	1,448.5	1,466.5	1,431.3	586,577
November 06, 2025	1,475.1	1,442.3	1,442.3	1,485.1	1,439.2	1.21M
November 04, 2025	1,490.1	1,486.4	1,486.4	1,497.3	1,479	776,103
November 03, 2025	1,493.9	1,497.3	1,497.3	1,499.9	1,482.1	349,230
October 31, 2025	1,510	1,493.9	1,493.9	1,510.1	1,487.6	1.15M
October 30, 2025	1,513.9	1,506.3	1,506.3	1,516.6	1,500.3	644,881
October 29, 2025	1,491	1,509.4	1,509.4	1,513	1,484.2	625,922
October 28, 2025	1,487	1,480.6	1,480.6	1,489.7	1,471.1	955,182
October 27, 2025	1,494.8	1,492.6	1,492.6	1,494.8	1,482.1	589,156
October 24, 2025	1,501.8	1,494.9	1,494.9	1,512	1,491.4	1.01M
October 23, 2025	1,480	1,496.4	1,496.4	1,513.2	1,474.2	1.05M
October 21, 2025	1,485.9	1,484.1	1,484.1	1,491.9	1,480	72,699
October 20, 2025	1,480	1,485.4	1,485.4	1,494	1,439.7	1.28M

Havells India Limited (HAVELLS.NS) NSE