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 ₹2,563.79 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹769.06, while ₹1000 invested 1 year ago would be worth ₹701.02. This corresponds to total returns of 156.38%, -23.09%, -29.9%, respectively, with annualized returns of 9.87%, -5.12%, -29.9%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 1,270 | 1,298 | 1,298 | 1,303.4 | 1,262.2 | 834,701 |
| August 13, 2026 | 1,265 | 1,270 | 1,270 | 1,271.7 | 1,254.3 | 659,660 |
| August 12, 2026 | 1,271.3 | 1,265 | 1,265 | 1,276.9 | 1,257.7 | 420,518 |
| August 11, 2026 | 1,285 | 1,274.4 | 1,274.4 | 1,285 | 1,270.1 | 473,568 |
| August 10, 2026 | 1,285 | 1,285 | 1,285 | 1,287.4 | 1,273.7 | 327,152 |
| August 07, 2026 | 1,276.2 | 1,288 | 1,288 | 1,293.6 | 1,276.2 | 1.51M |
| August 06, 2026 | 1,290 | 1,285.5 | 1,285.5 | 1,290 | 1,277.1 | 1.08M |
| August 05, 2026 | 1,295.8 | 1,290 | 1,290 | 1,296.9 | 1,282 | 1.57M |
| August 04, 2026 | 1,286 | 1,295 | 1,295 | 1,301.5 | 1,277.3 | 1.44M |
| August 03, 2026 | 1,261.9 | 1,285 | 1,285 | 1,287.3 | 1,259.1 | 1.21M |
| July 31, 2026 | 1,273.9 | 1,260.7 | 1,260.7 | 1,273.9 | 1,256.9 | 1.1M |
| July 30, 2026 | 1,237 | 1,261.7 | 1,261.7 | 1,264.4 | 1,227.9 | 1.64M |
| July 29, 2026 | 1,230.1 | 1,237 | 1,237 | 1,244.4 | 1,227.9 | 584,475 |
| July 28, 2026 | 1,237.4 | 1,227.1 | 1,227.1 | 1,240 | 1,224 | 658,217 |
| July 27, 2026 | 1,235 | 1,237.4 | 1,237.4 | 1,246.9 | 1,230 | 828,132 |
| July 24, 2026 | 1,201.1 | 1,226.9 | 1,226.9 | 1,239.5 | 1,195.8 | 1.07M |
| July 23, 2026 | 1,201.5 | 1,209.9 | 1,209.9 | 1,219.9 | 1,198.2 | 957,098 |
| July 22, 2026 | 1,215 | 1,207.1 | 1,207.1 | 1,217.6 | 1,191.6 | 601,558 |
| July 21, 2026 | 1,206.9 | 1,217.6 | 1,217.6 | 1,223.8 | 1,201 | 1.55M |
| July 20, 2026 | 1,165.6 | 1,200.3 | 1,200.3 | 1,209.7 | 1,165.6 | 1.89M |
| July 17, 2026 | 1,173 | 1,187.3 | 1,187.3 | 1,194.1 | 1,141.2 | 4.17M |
| July 16, 2026 | 1,179 | 1,170.6 | 1,170.6 | 1,188.1 | 1,165.1 | 1.43M |
| July 15, 2026 | 1,188.5 | 1,177.4 | 1,177.4 | 1,195.6 | 1,172 | 969,321 |
| July 14, 2026 | 1,178.5 | 1,187.3 | 1,187.3 | 1,190 | 1,167.3 | 1.12M |
| July 13, 2026 | 1,180.9 | 1,178.8 | 1,178.8 | 1,187.9 | 1,161.6 | 2.18M |
| July 10, 2026 | 1,205.7 | 1,188.4 | 1,188.4 | 1,211.7 | 1,176.4 | 2.41M |
| July 09, 2026 | 1,212 | 1,190.8 | 1,190.8 | 1,223 | 1,182.6 | 2.32M |
AD
