Hindware Home Innovation Limited (HINDWAREAP.NS) NSE
230.07
-0.79(-0.34%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
230.07
-0.79(-0.34%)
Currency In INR
If you invested ₹1000 in Hindware Home Innovation Limited (HINDWAREAP.NS) since IPO date, it would be worth ₹1,501.57 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹874.29, while ₹1000 invested 1 year ago would be worth ₹1,151.16. This corresponds to total returns of 50.16%, -12.57%, 15.12%, respectively, with annualized returns of 6.63%, -2.65%, 15.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 27, 2026 | 227 | 227.95 | 227.95 | 233.94 | 225 | 72,080 |
| February 26, 2026 | 232 | 227.7 | 227.7 | 234.99 | 226.51 | 90,931 |
| February 25, 2026 | 229.9 | 233.19 | 233.19 | 235.85 | 227 | 30,051 |
| February 24, 2026 | 230.9 | 228.71 | 228.71 | 230.9 | 226.11 | 19,646 |
| February 23, 2026 | 240.7 | 231.13 | 231.13 | 243.1 | 228.25 | 45,991 |
| 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 |