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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	225.05	232.79	232.79	238.65	224.99	76,473
February 19, 2026	237.91	228.55	228.55	239.9	225	78,557
February 18, 2026	241.46	238.32	238.32	241.71	235	54,911
February 17, 2026	240.01	241.46	241.46	246.53	235.05	61,349
February 16, 2026	247.98	238.11	238.11	248.01	236.27	62,816
February 13, 2026	239.9	247.85	247.85	250.79	239.9	224,785
February 12, 2026	243.5	238.29	238.29	243.62	236	39,250
February 11, 2026	246	243.62	243.62	255	239.07	697,157
February 10, 2026	253.99	246.09	246.09	255.99	243.1	77,177
February 09, 2026	251.31	252.64	252.64	256.78	247.23	101,365
February 06, 2026	244	251.31	251.31	253.5	242.1	91,152
February 05, 2026	228.11	246.51	246.51	250.37	227.58	299,056
February 04, 2026	230.47	229.25	229.25	240.07	226.9	111,839
February 03, 2026	235	230.47	230.47	238	225.45	107,236
February 02, 2026	229	227.16	227.16	229.5	221.11	49,329
February 01, 2026	223.57	232.05	232.05	238.17	221.69	69,041
January 30, 2026	215	222.45	222.45	231.35	205.65	146,352
January 29, 2026	220.55	214.3	214.3	223.35	211.85	60,379
January 28, 2026	226.1	219.85	219.85	231	218.55	191,839
January 27, 2026	222.25	228.2	228.2	232	221.45	77,965
January 23, 2026	231	225.65	225.65	231	220.35	87,271
January 22, 2026	217.6	230.55	230.55	233	217.6	134,301
January 21, 2026	213.9	217.45	217.45	222.6	203.6	434,114
January 20, 2026	219.7	214.75	214.75	222.45	211	115,981
January 19, 2026	229.4	221.75	221.75	233.5	220.1	104,730
January 16, 2026	234.65	231.55	231.55	238.6	229.55	95,166
January 14, 2026	239.9	233.45	233.45	241.2	231.1	48,800
January 13, 2026	241.1	239.1	239.1	246.6	237.6	71,048
January 12, 2026	245.55	242.9	242.9	247.95	239.9	53,332
January 09, 2026	253.75	248	248	258.95	241.8	56,264
January 08, 2026	262	252.45	252.45	262.7	251	58,050
January 07, 2026	266	262.05	262.05	270.45	261	51,973
January 06, 2026	270.95	267.55	267.55	270.95	266	30,338
January 05, 2026	269.5	271.85	271.85	275.7	267.75	109,576
January 02, 2026	272.65	272	272	276.1	267.2	115,126
January 01, 2026	268.3	271.95	271.95	276	264.55	120,042
December 31, 2025	263.8	266.85	266.85	270	261.4	75,743
December 30, 2025	267.95	264.7	264.7	271.2	261.6	119,806
December 29, 2025	256	267.85	267.85	279.4	256	436,482
December 26, 2025	258.95	253.85	253.85	258.95	250	113,508
December 24, 2025	264.95	257.6	257.6	265.75	256.25	59,212
December 23, 2025	265.15	265.2	265.2	267.1	258	129,535
December 22, 2025	263.6	264.5	264.5	269	260.9	76,316
December 19, 2025	260.75	262.2	262.2	268	259.45	40,767
December 18, 2025	268.6	259.4	259.4	268.65	258.1	36,336
December 17, 2025	268.4	269.95	269.95	273.35	266.8	30,331
December 16, 2025	274.2	268.05	268.05	276.7	264.15	50,890
December 15, 2025	273	276.75	276.75	283.95	270.55	71,095
December 12, 2025	274	274.95	274.95	281.15	273	79,935
December 11, 2025	278.8	275.65	275.65	284.05	269.5	110,179
December 10, 2025	285	277.35	277.35	290.35	275.4	29,874
December 09, 2025	288.5	286.25	286.25	293.8	276.6	751,451
December 08, 2025	301.4	288.05	288.05	301.4	284.9	66,750
December 05, 2025	302	301.4	301.4	304	295.1	62,072
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

Hindware Home Innovation Limited (HINDWAREAP.NS) NSE