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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hindware Home Innovation Limited (HINDWAREAP.NS) NSE