Havells India Limited (HAVELLS.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HAVELLS.NS Historical Return
If you invested ₹1000 in Havells India Limited (HAVELLS.NS) 10 years ago, it would be worth ₹3,812.56 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹876.31, while ₹1000 invested 1 year ago would be worth ₹807.13. This corresponds to total returns of 281.26%, -12.37%, -19.29%, respectively, with annualized returns of 14.32%, -2.6%, -19.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HAVELLS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,167 | 1,174.1 | 1,174.1 | 1,174.8 | 1,155.1 | 1.06M |
| November 09, 2026 | 1,128 | 1,159.5 | 1,159.5 | 1,161.2 | 1,120.6 | 1.94M |
| November 08, 2026 | 1,137.9 | 1,123 | 1,123 | 1,140 | 1,118.8 | 136,298 |
| November 06, 2026 | 1,068.7 | 1,128 | 1,128 | 1,129.8 | 1,048.2 | 2.66M |
| November 05, 2026 | 1,092.9 | 1,068.1 | 1,068.1 | 1,092.9 | 1,065.4 | 756,982 |
| November 04, 2026 | 1,054 | 1,070 | 1,070 | 1,071 | 1,041 | 951,016 |
| November 03, 2026 | 1,036 | 1,051.4 | 1,051.4 | 1,055 | 1,027.6 | 551,148 |
| November 02, 2026 | 1,013.8 | 1,028.6 | 1,028.6 | 1,030.3 | 1,012.7 | 479,226 |
| October 30, 2026 | 1,020 | 1,013.8 | 1,013.8 | 1,024 | 1,007 | 578,070 |
| October 29, 2026 | 1,023 | 1,020 | 1,020 | 1,026.6 | 1,010.6 | 415,269 |
| October 28, 2026 | 1,009 | 1,025.4 | 1,025.4 | 1,033.4 | 1,000.3 | 1.18M |
| October 27, 2026 | 1,010 | 1,008.5 | 1,008.5 | 1,016.5 | 999.2 | 886,631 |
| October 26, 2026 | 1,022 | 1,009.9 | 1,009.9 | 1,037.7 | 1,005.8 | 981,614 |
| October 23, 2026 | 1,088.7 | 1,031 | 1,031 | 1,091 | 1,002.8 | 2.87M |
| October 22, 2026 | 1,069.9 | 1,073 | 1,073 | 1,090 | 1,048 | 2.1M |
| October 21, 2026 | 1,100 | 1,071.6 | 1,071.6 | 1,102.6 | 1,064.4 | 492,183 |
| October 19, 2026 | 1,121.2 | 1,102.7 | 1,102.7 | 1,122.1 | 1,098 | 321,211 |
| October 16, 2026 | 1,116.1 | 1,121 | 1,121 | 1,138.7 | 1,112.5 | 738,336 |
| October 15, 2026 | 1,119 | 1,116.1 | 1,116.1 | 1,124.8 | 1,106.6 | 507,954 |
| October 14, 2026 | 1,082 | 1,119.9 | 1,119.9 | 1,128.6 | 1,071.1 | 1.86M |
| October 13, 2026 | 1,052 | 1,082 | 1,082 | 1,082 | 1,047 | 626,873 |
| October 12, 2026 | 1,042.6 | 1,052 | 1,052 | 1,060 | 1,042 | 406,128 |
| October 09, 2026 | 1,019 | 1,041.5 | 1,041.5 | 1,044 | 1,017.9 | 612,108 |
| October 08, 2026 | 1,060.5 | 1,023.7 | 1,023.7 | 1,061.7 | 1,023.2 | 637,675 |
| October 07, 2026 | 1,057 | 1,060.5 | 1,060.5 | 1,072.4 | 1,044.6 | 485,992 |
| October 06, 2026 | 1,050 | 1,057 | 1,057 | 1,057 | 1,039.6 | 946,431 |
| October 05, 2026 | 1,050 | 1,046.7 | 1,046.7 | 1,060.5 | 1,041.6 | 845,005 |
| October 01, 2026 | 1,020 | 1,040 | 1,040 | 1,041.8 | 1,019.7 | 2.03M |
| September 30, 2026 | 1,045 | 1,016 | 1,016 | 1,054.4 | 1,015.1 | 1.39M |
| September 29, 2026 | 1,080.6 | 1,043.3 | 1,043.3 | 1,081.5 | 1,043.3 | 1.01M |
| September 28, 2026 | 1,099.9 | 1,085 | 1,085 | 1,099.9 | 1,074.5 | 735,161 |
| September 25, 2026 | 1,085.2 | 1,096.5 | 1,096.5 | 1,097.3 | 1,085.2 | 308,307 |
| September 24, 2026 | 1,092 | 1,090 | 1,090 | 1,102.9 | 1,087 | 374,085 |
| September 23, 2026 | 1,091.1 | 1,096.5 | 1,096.5 | 1,098 | 1,086.1 | 492,115 |
| September 22, 2026 | 1,103.6 | 1,088.9 | 1,088.9 | 1,109.4 | 1,086 | 252,442 |
| September 21, 2026 | 1,108.6 | 1,103.1 | 1,103.1 | 1,113.4 | 1,100.5 | 647,751 |
| September 18, 2026 | 1,086 | 1,132.4 | 1,132.4 | 1,132.4 | 1,086 | 743,916 |
| September 17, 2026 | 1,089.9 | 1,092 | 1,092 | 1,095.6 | 1,083.5 | 579,815 |
| September 16, 2026 | 1,093 | 1,089.9 | 1,089.9 | 1,106.9 | 1,084.8 | 726,368 |
| September 15, 2026 | 1,117 | 1,087 | 1,087 | 1,117 | 1,081.1 | 1.02M |
| September 11, 2026 | 1,107.9 | 1,111 | 1,111 | 1,114.7 | 1,096.2 | 699,007 |
| September 10, 2026 | 1,121 | 1,116 | 1,116 | 1,126 | 1,105.5 | 1.09M |
| September 09, 2026 | 1,136 | 1,120.4 | 1,120.4 | 1,143.5 | 1,118.9 | 608,024 |
| September 08, 2026 | 1,147 | 1,140 | 1,140 | 1,147.6 | 1,135.4 | 1.04M |
| September 07, 2026 | 1,159.6 | 1,150 | 1,150 | 1,159.7 | 1,140 | 882,205 |
| September 04, 2026 | 1,178 | 1,154 | 1,154 | 1,178 | 1,149.7 | 2.84M |
| September 03, 2026 | 1,200 | 1,200 | 1,200 | 1,205.3 | 1,190.1 | 424,610 |
| September 02, 2026 | 1,220 | 1,193 | 1,193 | 1,220 | 1,183 | 752,254 |
| September 01, 2026 | 1,229 | 1,222.8 | 1,222.8 | 1,229 | 1,212.2 | 1.01M |
| August 31, 2026 | 1,222.9 | 1,244.1 | 1,244.1 | 1,244.1 | 1,199.2 | 986,855 |
| August 28, 2026 | 1,247 | 1,222.9 | 1,222.9 | 1,247 | 1,190.1 | 1.78M |
| August 27, 2026 | 1,255.6 | 1,241 | 1,241 | 1,265 | 1,241 | 623,467 |
| August 26, 2026 | 1,273 | 1,258.7 | 1,258.7 | 1,276.7 | 1,258.7 | 452,681 |
| August 25, 2026 | 1,260.1 | 1,269.1 | 1,269.1 | 1,299.1 | 1,252.3 | 637,570 |
| August 24, 2026 | 1,268 | 1,268.5 | 1,268.5 | 1,271.6 | 1,255.4 | 307,751 |
| August 21, 2026 | 1,275 | 1,268 | 1,268 | 1,279.5 | 1,259.1 | 498,229 |
| August 20, 2026 | 1,287.9 | 1,278 | 1,278 | 1,289.7 | 1,267.6 | 401,500 |
| August 19, 2026 | 1,293 | 1,287 | 1,287 | 1,306.6 | 1,275 | 567,244 |
| August 18, 2026 | 1,299 | 1,299.7 | 1,299.7 | 1,311.8 | 1,286.1 | 1.02M |
| August 17, 2026 | 1,305 | 1,299 | 1,299 | 1,315 | 1,281.7 | 857,658 |
AD
