Hindware Home Innovation Limited (HINDWAREAP.NS) NSE

Currency In INR

HINDWAREAP.NS Historical Return

If you invested ₹1000 in Hindware Home Innovation Limited (HINDWAREAP.NS) since IPO date, it would be worth ₹1,296.37 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹580.59, while ₹1000 invested 1 year ago would be worth ₹668.11. This corresponds to total returns of 29.64%, -41.94%, -33.19%, respectively, with annualized returns of 3.97%, -10.3%, -33.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HINDWAREAP.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	199.55	198.63	198.63	199.99	196.1	60,650
August 20, 2026	199.19	198.45	198.45	202.68	197	95,088
August 19, 2026	201.35	199.19	199.19	202.79	196	253,611
August 18, 2026	197.63	199.89	199.89	200.7	196.25	84,276
August 17, 2026	197	197.63	197.63	205	191.49	625,399
August 14, 2026	199.1	195.47	195.47	202.19	191.61	189,530
August 13, 2026	202	200.08	200.08	205.39	198	188,372
August 12, 2026	210	204.88	204.88	210.6	187	1.37M
August 11, 2026	214	210.03	210.03	220.5	208.9	241,112
August 10, 2026	220.11	214.84	214.84	223	212	136,847
August 07, 2026	216.64	221.04	221.04	227	216.64	46,950
August 06, 2026	220.72	218.59	218.59	221.68	217.5	44,100
August 05, 2026	219	218.17	218.17	225	217	58,692
August 04, 2026	222.48	219.54	219.54	223.86	218.2	33,965
August 03, 2026	220.45	222.23	222.23	226.5	219.93	78,496
July 31, 2026	219.4	220.45	220.45	222.65	217	46,879
July 30, 2026	219.6	218.3	218.3	220.15	215.05	57,338
July 29, 2026	218.05	219.4	219.4	222.1	216.55	65,650
July 28, 2026	222.8	217	217	225	215.5	107,093
July 27, 2026	216.85	221.05	221.05	228.9	214	148,357
July 23, 2026	211.45	211.3	211.3	219	210.7	69,897
July 22, 2026	218.45	213.55	213.55	219	212.1	152,757
July 21, 2026	222.5	218.45	218.45	224	216.25	99,253
July 20, 2026	227.3	222.25	222.25	229.55	216.05	217,078
July 17, 2026	243	227.3	227.3	243	225.75	192,710
July 16, 2026	246.35	243.8	243.8	247	242.1	52,458
July 15, 2026	244.9	246.35	246.35	247.9	241.6	34,877
July 14, 2026	246	242.4	242.4	248.8	238.95	83,882
July 13, 2026	245	247.85	247.85	250	243.5	58,232
July 10, 2026	246.7	247.65	247.65	249.7	246.4	52,328
July 09, 2026	238.55	245.45	245.45	248.95	238.5	68,811
July 08, 2026	246.7	238.55	238.55	249.2	236	90,432
July 07, 2026	250.8	249.2	249.2	252	243	66,802
July 06, 2026	250.5	249.95	249.95	251.75	245.55	63,866
July 03, 2026	252	250.8	250.8	256.3	250	97,297
July 02, 2026	255.6	250.7	250.7	257	248.1	110,128
July 01, 2026	257.4	255.55	255.55	261.2	252.6	99,748
June 30, 2026	255.79	260.18	260.18	261.9	250.25	127,755
June 29, 2026	259.9	254.5	254.5	269.8	250.98	1.3M
June 25, 2026	250.14	250.63	250.63	254.8	243.21	91,474
June 24, 2026	249	246.48	246.48	249.64	246.05	33,729
June 23, 2026	251	248.52	248.52	251.7	245.06	119,682
June 22, 2026	250.4	251.34	251.34	251.7	248.65	126,388
June 19, 2026	250.39	248.65	248.65	251.7	245	110,284
June 18, 2026	250.55	250.39	250.39	251.7	246.61	75,560
June 17, 2026	254.98	250.81	250.81	255.55	246.31	148,721
June 16, 2026	250.98	253.56	253.56	258	248	202,115
June 15, 2026	264	255.01	255.01	272.99	245.2	3.36M
June 12, 2026	222.59	251.79	251.79	255.61	219.99	10.88M
June 11, 2026	215.89	213.01	213.01	222.59	210.1	89,194
June 10, 2026	218.95	218.07	218.07	220.78	215.5	45,423
June 09, 2026	216	218.95	218.95	221.32	215	55,800
June 08, 2026	223.55	214.93	214.93	223.55	213	48,313
June 05, 2026	224	224.88	224.88	226.78	222.13	40,254
June 04, 2026	225	224	224	228.57	222.8	28,609
June 03, 2026	224.65	226.25	226.25	228.93	221.21	52,716
June 02, 2026	215.1	228.06	228.06	229.9	212.24	113,518
June 01, 2026	223.7	215.02	215.02	225	214	130,197
May 29, 2026	229.42	223.51	223.51	231.62	218.1	134,623
May 27, 2026	232.5	229.42	229.42	234.9	227.46	60,846