Hindware Home Innovation Limited (HINDWAREAP.NS) NSE

228.06

+13.04(+6.06%)

Updated at June 02 03:29PM

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 ₹1,488.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹742.75, while ₹1000 invested 1 year ago would be worth ₹837.22. This corresponds to total returns of 48.84%, -25.73%, -16.28%, respectively, with annualized returns of 6.37%, -5.77%, -16.28%.

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
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
May 26, 2026	235.1	232.92	232.92	238.42	232.1	38,871
May 25, 2026	242.99	236.53	236.53	247.8	232.7	87,869
May 22, 2026	240.1	242.99	242.99	245.9	235.09	121,501
May 21, 2026	215.2	243.02	243.02	248.69	215.2	720,658
May 20, 2026	213.5	216.63	216.63	224.95	212	122,528
May 19, 2026	214.46	219.25	219.25	221.33	213.5	55,894
May 18, 2026	215.16	213.39	213.39	222.34	208.74	49,927
May 15, 2026	223.5	218.17	218.17	224.16	217.03	46,762
May 14, 2026	222.53	223.19	223.19	227.38	220	65,509
May 13, 2026	213.11	219.24	219.24	229	212	102,866
May 12, 2026	228	215.48	215.48	229.9	213.5	150,260
May 11, 2026	233	231.01	231.01	234.12	227.87	55,799
May 08, 2026	245	236.13	236.13	245	233.7	93,237
May 07, 2026	223.79	244.62	244.62	254.31	222.31	571,290
May 06, 2026	222	220.82	220.82	225	218.34	95,800
May 05, 2026	220.39	219.16	219.16	221.99	216	50,567
May 04, 2026	216	220.39	220.39	223.54	216	60,477
April 30, 2026	221.89	217.82	217.82	225.74	215.1	245,481
April 29, 2026	219.68	222.52	222.52	226.94	217.08	141,927
April 28, 2026	223.73	216.82	216.82	224.93	215.3	64,187
April 27, 2026	234.78	223.52	223.52	236.39	222.57	112,622
April 24, 2026	229.8	226.23	226.23	232.21	225.5	232,185
April 23, 2026	228.74	230.86	230.86	234	226.03	75,746
April 22, 2026	229.71	230.11	230.11	232.9	226.2	186,538
April 21, 2026	211.69	230.66	230.66	232.65	211.69	1.03M
April 20, 2026	213.12	210.8	210.8	217	207	58,375
April 17, 2026	215	213.44	213.44	217.53	209.88	91,202
April 16, 2026	215.8	213.24	213.24	219	208.97	87,465
April 15, 2026	210	215.45	215.45	216.51	210	141,609
April 13, 2026	206	207.57	207.57	212.43	201.09	66,073
April 10, 2026	202.9	210.91	210.91	211.99	202.34	99,344
April 09, 2026	205.01	201.34	201.34	213.32	199.36	125,371
April 08, 2026	202	207.75	207.75	209.95	201.63	128,886
April 07, 2026	200.05	197.05	197.05	205.77	195.11	128,057
April 06, 2026	197.94	203.33	203.33	207.8	192.2	179,953
April 02, 2026	183.65	197.94	197.94	199.24	183.01	161,565
April 01, 2026	177.05	193	193	197.65	177.05	349,847
March 30, 2026	182	174.83	174.83	182.04	170.5	225,266
March 27, 2026	189	182.23	182.23	190	179.75	707,520
March 25, 2026	174	187.95	187.95	194.9	174	880,018
March 24, 2026	186.69	172.94	172.94	186.69	170.55	675,602
March 23, 2026	195.49	180.69	180.69	196.5	179.4	255,945
March 20, 2026	-1	-1	197.14	-1	-1	0
March 19, 2026	199	198.64	198.64	204.4	197.1	258,862
March 18, 2026	186.59	203.09	203.09	208.14	186.59	160,638
March 17, 2026	190	188.22	188.22	192.86	187.47	74,089
March 16, 2026	199	191.12	191.12	199	185.2	226,591
March 13, 2026	208	199.7	199.7	210.4	198.1	118,641
March 12, 2026	207.09	211.32	211.32	213.1	199.2	340,384
March 11, 2026	213.6	207.09	207.09	214.45	205.51	118,430
March 10, 2026	209.71	213.68	213.68	217.93	208.63	86,970
March 09, 2026	208.25	209.71	209.71	212.2	200.63	66,650
March 06, 2026	212.4	208.26	208.26	215.59	206	368,214
March 05, 2026	209.42	213.48	213.48	214	205	91,104
March 04, 2026	-1	-1	209.42	-1	-1	0
March 02, 2026	213	219.83	219.83	222.99	212.36	44,213