Hindware Home Innovation Limited (HINDWAREAP.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Hindware Home Innovation Limited (HINDWAREAP.NS) since IPO date, it would be worth ₹1,154.74 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹411.33, while ₹1000 invested 1 year ago would be worth ₹468.69. This corresponds to total returns of 15.47%, -58.87%, -53.13%, respectively, with annualized returns of 2.11%, -16.27%, -53.13%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 173.13 | 173.55 | 173.55 | 175.5 | 172.07 | 34,817 |
| November 08, 2026 | 172.69 | 172.22 | 172.22 | 172.95 | 168.06 | 12,179 |
| November 06, 2026 | 171.92 | 168.29 | 168.29 | 171.92 | 166.75 | 24,236 |
| November 05, 2026 | 168 | 171.92 | 171.92 | 175.58 | 168 | 38,090 |
| November 04, 2026 | 165.15 | 167.78 | 167.78 | 168.96 | 162.61 | 45,829 |
| November 03, 2026 | 166.15 | 165.15 | 165.15 | 167 | 163.8 | 28,973 |
| November 02, 2026 | 165.95 | 165.19 | 165.19 | 168.12 | 163.96 | 32,014 |
| October 30, 2026 | 168.84 | 166.4 | 166.4 | 169.99 | 163.35 | 30,441 |
| October 29, 2026 | 172.44 | 170.74 | 170.74 | 172.44 | 166 | 29,733 |
| October 28, 2026 | 162 | 171.02 | 171.02 | 174.11 | 162 | 63,817 |
| October 27, 2026 | 163.9 | 165.05 | 165.05 | 166.87 | 161.94 | 45,008 |
| October 26, 2026 | 162.26 | 161.44 | 161.44 | 166.06 | 157.55 | 506,148 |
| October 23, 2026 | 168.37 | 162.26 | 162.26 | 169.02 | 155.48 | 127,899 |
| October 22, 2026 | 170.9 | 168.26 | 168.26 | 170.9 | 163.25 | 59,983 |
| October 21, 2026 | 172.71 | 171.15 | 171.15 | 173.44 | 165.5 | 92,969 |
| October 19, 2026 | 177.8 | 170.83 | 170.83 | 180.42 | 169.1 | 103,795 |
| October 16, 2026 | 177.9 | 177.21 | 177.21 | 182.5 | 175.1 | 99,227 |
| October 15, 2026 | 175.9 | 177.9 | 177.9 | 179.5 | 173.01 | 71,409 |
| October 14, 2026 | 174.49 | 175.87 | 175.87 | 178 | 171.52 | 65,474 |
| October 13, 2026 | 172.77 | 171.76 | 171.76 | 172.77 | 168.01 | 33,458 |
| October 12, 2026 | 170.51 | 169.37 | 169.37 | 172.77 | 168.01 | 50,061 |
| October 09, 2026 | 169.02 | 170.5 | 170.5 | 171.15 | 166.82 | 41,151 |
| October 08, 2026 | 170.19 | 169.01 | 169.01 | 171.88 | 168.75 | 102,826 |
| October 07, 2026 | 170.75 | 170.19 | 170.19 | 171.14 | 166.31 | 113,381 |
| October 06, 2026 | 173.13 | 170.75 | 170.75 | 173.13 | 170 | 59,957 |
| October 05, 2026 | 173.72 | 171.63 | 171.63 | 174.18 | 170 | 57,164 |
| October 01, 2026 | 169.97 | 170.53 | 170.53 | 172.1 | 167.07 | 129,981 |
| September 30, 2026 | 170.2 | 169.97 | 169.97 | 178 | 169.13 | 83,588 |
| September 29, 2026 | 170.34 | 170.2 | 170.2 | 171.5 | 165 | 89,003 |
| September 28, 2026 | 173 | 170.34 | 170.34 | 175.19 | 169.5 | 108,873 |
| September 25, 2026 | 170.52 | 173.68 | 173.68 | 177.8 | 167 | 111,513 |
| September 24, 2026 | 174 | 170.31 | 170.31 | 179.5 | 169.05 | 200,128 |
| September 23, 2026 | 174.77 | 177.02 | 177.02 | 181.9 | 174.77 | 132,825 |
| September 22, 2026 | 175 | 175.2 | 175.2 | 178.69 | 174 | 41,802 |
| September 21, 2026 | 173 | 176.57 | 176.57 | 180 | 170.3 | 133,778 |
| September 18, 2026 | 176.58 | 172.08 | 172.08 | 178.84 | 171 | 124,952 |
| September 17, 2026 | 171.5 | 176.95 | 176.95 | 177.69 | 171.5 | 52,028 |
| September 16, 2026 | 175.29 | 171.93 | 171.93 | 176.09 | 171 | 80,014 |
| September 15, 2026 | 178.96 | 174.42 | 174.42 | 181.29 | 174 | 75,927 |
| September 11, 2026 | 181.67 | 178.4 | 178.4 | 181.67 | 177.94 | 63,015 |
| September 10, 2026 | 180.3 | 181.67 | 181.67 | 191.95 | 180.12 | 253,563 |
| September 09, 2026 | 181.46 | 179.66 | 179.66 | 183.9 | 179 | 81,549 |
| September 08, 2026 | 182.54 | 180.28 | 180.28 | 182.54 | 180 | 45,845 |
| September 07, 2026 | 182.5 | 182.54 | 182.54 | 184.07 | 179.78 | 74,937 |
| September 04, 2026 | 187 | 182.61 | 182.61 | 187.24 | 181 | 113,928 |
| September 03, 2026 | 182.08 | 185.82 | 185.82 | 187 | 182 | 62,154 |
| September 02, 2026 | 182.16 | 182.08 | 182.08 | 183.48 | 179.22 | 74,657 |
| September 01, 2026 | 187 | 182.11 | 182.11 | 190.55 | 181.2 | 127,378 |
| August 31, 2026 | 190.5 | 186.98 | 186.98 | 191.1 | 185.42 | 106,158 |
| August 28, 2026 | 191.94 | 191.61 | 191.61 | 195.59 | 191.25 | 46,887 |
| August 27, 2026 | 196.29 | 190.84 | 190.84 | 197.53 | 190 | 137,457 |
| August 26, 2026 | 195 | 196.29 | 196.29 | 197 | 195 | 61,381 |
| August 25, 2026 | 196.5 | 194.03 | 194.03 | 198.02 | 193.05 | 115,718 |
| August 24, 2026 | 200.01 | 196.73 | 196.73 | 203.41 | 196 | 240,671 |
| August 21, 2026 | 199.55 | 198.63 | 198.63 | 199.99 | 196.1 | 60,650 |
| August 20, 2026 | 199.19 | 198.45 | 198.45 | 202.68 | 197 | 95,088 |
| August 19, 2026 | 201.35 | 199.19 | 199.19 | 202.79 | 196 | 253,611 |
| August 18, 2026 | 197.63 | 199.89 | 199.89 | 200.7 | 196.25 | 84,276 |
| August 17, 2026 | 197 | 197.63 | 197.63 | 205 | 191.49 | 625,399 |
| August 14, 2026 | 199.1 | 195.47 | 195.47 | 202.19 | 191.61 | 189,530 |