Hindware Home Innovation Limited - HINDWAREAP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	311.7	303.5	303.5	314.9	302	56,929
December 03, 2025	324.05	311.7	311.7	326.65	308	72,327
December 02, 2025	326.5	321.5	321.5	332.85	319.85	54,392
December 01, 2025	328.35	324.8	324.8	338.65	323	69,178
November 28, 2025	337	328.35	328.35	337	327.75	31,587
November 27, 2025	329.95	337.45	337.45	342.4	321.8	70,725
November 26, 2025	334.45	329.95	329.95	344	328.1	131,607
November 25, 2025	328.4	336.1	336.1	339.85	321.95	55,731
November 24, 2025	343.55	331.3	331.3	343.55	326.1	81,010
November 21, 2025	324.95	343.6	343.6	352.4	319.25	760,698
November 19, 2025	349.85	346.15	346.15	352.05	346.1	17,824
November 18, 2025	349.05	353.05	353.05	356.1	345.85	110,975
November 17, 2025	358.15	350.75	350.75	359.45	349.15	170,724
November 14, 2025	344.2	358.4	358.4	365	334.1	332,846
November 13, 2025	360	344.35	344.35	363.45	341.1	131,823
November 12, 2025	385	358.1	358.1	385	356	830,967
November 11, 2025	370	377.5	377.5	390	370	206,967
November 10, 2025	368.6	370.3	370.3	372	356	80,017
November 07, 2025	367	371.95	371.95	378	356.3	95,365
November 06, 2025	377.7	367.75	367.75	379.95	363.2	65,291
November 04, 2025	371.4	376.95	376.95	389.9	371.4	158,249
November 03, 2025	373.2	373.4	373.4	388.1	370.7	799,406
October 31, 2025	361.4	370.6	370.6	374.6	360	90,348
October 30, 2025	363.6	364.75	364.75	367	359.25	62,079
October 29, 2025	368.9	366.95	366.95	371.1	360	33,470
October 28, 2025	353.4	367.05	367.05	372	350.2	78,419
October 27, 2025	352.4	356.1	356.1	361.7	351.9	54,760
October 24, 2025	368.15	355.1	355.1	375.2	352.6	82,505
October 23, 2025	381.05	371.3	371.3	383.1	361.95	130,947
October 21, 2025	378	380.85	380.85	385	377	196,488
October 20, 2025	361.2	374.8	374.8	383.9	357.15	177,487
October 17, 2025	372.5	360.8	360.8	392.7	358.5	581,986
October 16, 2025	358.9	371.75	371.75	373.95	355.05	262,125
October 15, 2025	345.1	358.9	358.9	364.9	345.1	309,535
October 14, 2025	344.65	345.95	345.95	348.75	340.2	129,481
October 13, 2025	349	343.6	343.6	357	342	107,851
October 10, 2025	343.7	348.35	348.35	355	342.2	226,802
October 09, 2025	339.8	343.05	343.05	346.65	339.1	121,114
October 08, 2025	331.5	338.4	338.4	340.45	330.2	468,237
October 07, 2025	338.4	331.65	331.65	341.8	330.5	49,358
October 06, 2025	347.2	341.5	341.5	347.2	330	136,204
October 03, 2025	327.6	344.6	344.6	351.1	325.4	252,651
October 01, 2025	330.2	328.1	328.1	332.9	325.5	34,374
September 30, 2025	332.9	330.2	330.2	332.9	329	57,747
September 29, 2025	330	332.9	332.9	335	324.35	145,142
September 26, 2025	327.9	329.75	329.75	332.5	323.6	343,462
September 25, 2025	307.1	326.3	326.3	332.9	305.25	238,148
September 24, 2025	321.6	310.2	310.2	322.5	308	148,992
September 23, 2025	330.7	323.6	323.6	332.55	321.5	53,550
September 22, 2025	330	328.95	328.95	333.8	323.4	102,680
September 19, 2025	328.3	330.5	330.5	334.85	327.25	100,454
September 18, 2025	334.2	331.3	331.3	336	327.9	96,470
September 17, 2025	339	334.2	334.2	340.95	330.6	147,646
September 16, 2025	340.9	336.1	336.1	346.95	328.8	746,304
September 15, 2025	337.25	340.9	340.9	342.2	335	178,907
September 12, 2025	342.8	336.1	336.1	346.85	335.1	137,559
September 11, 2025	333.3	341.35	341.35	343.65	333.3	151,345
September 10, 2025	331.05	335.25	335.25	338.2	330.55	137,359
September 09, 2025	329.45	331.95	331.95	334	321.45	170,094
September 08, 2025	337.9	327.75	327.75	338.65	322.55	171,249

Hindware Home Innovation Limited (HINDWAREAP.NS) NSE