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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	1,476.9	1,491.5	1,491.5	1,496.4	1,469	905,870
October 16, 2025	1,464.6	1,475.8	1,475.8	1,480	1,454.5	1.29M
October 15, 2025	1,455	1,464.2	1,464.2	1,468.3	1,448.5	794,127
October 14, 2025	1,479	1,449.1	1,449.1	1,479	1,440.8	1.39M
October 13, 2025	1,495.5	1,473.1	1,473.1	1,495.9	1,458.7	720,965
October 10, 2025	1,481.2	1,495.9	1,495.9	1,520	1,480.2	817,738
October 09, 2025	1,505	1,485.8	1,485.8	1,509	1,480.7	561,521
October 08, 2025	1,497.1	1,503.5	1,503.5	1,509	1,484.1	417,078
October 07, 2025	1,500	1,502.3	1,502.3	1,508.2	1,497.7	615,736
October 06, 2025	1,490.9	1,497.7	1,497.7	1,501	1,485.2	499,550
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

Havells India Limited (HAVELLS.NS) NSE