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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	337.9	327.75	327.75	338.65	322.55	171,249
September 05, 2025	325.9	335.2	335.2	343	325.35	390,864
September 04, 2025	330.3	324.25	324.25	337	321.8	432,759
September 03, 2025	320.5	324.65	324.65	327	315.75	281,188
September 02, 2025	319.1	319.5	319.5	325.35	311.15	236,043
September 01, 2025	313.35	319.1	319.1	330	313.05	337,921
August 29, 2025	309.75	310.25	310.25	314.2	301.1	395,290
August 28, 2025	318.5	311.5	311.5	325	308.95	258,590
August 26, 2025	315.35	318.5	318.5	325.5	311.1	397,426
August 25, 2025	297.3	313.8	313.8	318.7	297.3	586,463
August 22, 2025	306	297.3	297.3	306	292	75,481
August 21, 2025	302.35	302.9	302.9	310.15	300	135,197
August 20, 2025	309.4	304.5	304.5	309.4	298.45	174,402
August 19, 2025	313.05	307.15	307.15	314.7	304.5	167,598
August 18, 2025	313.8	312.35	312.35	325	307	691,979
August 14, 2025	271.75	310.05	310.05	317.1	271.75	2.96M
August 13, 2025	270	275.9	275.9	281.05	264	102,428
August 12, 2025	278.95	275.3	275.3	279.95	275	23,832
August 11, 2025	270	277.95	277.95	284.95	270	175,295
August 08, 2025	284.35	271.95	271.95	284.45	270	59,015
August 07, 2025	280.5	283.5	283.5	286.05	275.3	47,152
August 06, 2025	292	284	284	292.4	282.05	55,958
August 05, 2025	287.25	291.45	291.45	293.85	283.2	123,711
August 04, 2025	270.9	287.25	287.25	289.05	270.05	190,497
August 01, 2025	266.45	270.75	270.75	277	260.85	136,000
July 31, 2025	260	265.1	265.1	267.25	255.6	110,797
July 30, 2025	251.05	260	260	261.35	245.5	138,572
July 29, 2025	255.1	256	256	260.9	248.25	40,390
July 28, 2025	259.85	251.35	251.35	259.85	247	56,413
July 25, 2025	263.8	256.45	256.45	263.8	255	42,831
July 24, 2025	266.45	261.25	261.25	267	258.15	52,866
July 23, 2025	266.95	263.8	263.8	267.6	260	53,013
July 22, 2025	267.3	264.3	264.3	270	261	52,429
July 21, 2025	270.6	266.9	266.9	270.6	264.15	64,004
July 18, 2025	270.2	271.05	271.05	276.9	264.75	67,856
July 17, 2025	269.05	268.15	268.15	273.6	266	67,270
July 16, 2025	265.2	268.35	268.35	269.75	264.6	46,149
July 15, 2025	272.6	267.4	267.4	274.3	265.3	48,301
July 14, 2025	268.5	273.2	273.2	274.45	266.05	41,342
July 11, 2025	271.05	270.8	270.8	274.7	268	51,671
July 10, 2025	277	272.95	272.95	279.2	270.5	42,324
July 09, 2025	276.15	277.6	277.6	282	276	22,457
July 08, 2025	280	278.15	278.15	287.25	273.7	50,735
July 07, 2025	287	284.25	284.25	290.3	280.55	49,153
July 04, 2025	291.15	287.95	287.95	292	284.5	30,917
July 03, 2025	292	288.95	288.95	292	286.85	60,796
July 02, 2025	289.9	289.5	289.5	291.2	283.85	98,438
July 01, 2025	294.9	287.65	287.65	297	279.65	392,609
June 30, 2025	290	292.15	292.15	293.7	285.5	61,654
June 27, 2025	290	291.6	291.6	299	288.95	154,290
June 26, 2025	290.35	287.65	287.65	294.8	283.95	144,641
June 25, 2025	289	290.35	290.35	295.5	288.8	96,699
June 24, 2025	295	292.45	292.45	295	286.35	43,890
June 23, 2025	288	289.8	289.8	295	283.25	74,050
June 20, 2025	278	288.6	288.6	290.9	278	152,975
June 19, 2025	288.15	283.35	283.35	296.5	282	138,889
June 18, 2025	293	288.15	288.15	298.45	285.6	149,077
June 17, 2025	292	291.85	291.85	302	290	196,419
June 16, 2025	282	292.35	292.35	295.45	282	212,282
June 13, 2025	280.1	286.1	286.1	287.45	274	179,857

Hindware Home Innovation Limited (HINDWAREAP.NS) NSE