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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	327.9	329.75	329.75	332.5	323.6	343,462
September 25, 2025	307.1	326.3	326.3	332.9	305.25	238,148
September 24, 2025	321.6	310.2	310.2	322.5	308	148,992
September 23, 2025	330.7	323.6	323.6	332.55	321.5	53,550
September 22, 2025	330	328.95	328.95	333.8	323.4	102,680
September 19, 2025	328.3	330.5	330.5	334.85	327.25	100,454
September 18, 2025	334.2	331.3	331.3	336	327.9	96,470
September 17, 2025	339	334.2	334.2	340.95	330.6	147,646
September 16, 2025	340.9	336.1	336.1	346.95	328.8	746,304
September 15, 2025	337.25	340.9	340.9	342.2	335	178,907
September 12, 2025	342.8	336.1	336.1	346.85	335.1	137,559
September 11, 2025	333.3	341.35	341.35	343.65	333.3	151,345
September 10, 2025	331.05	335.25	335.25	338.2	330.55	137,359
September 09, 2025	329.45	331.95	331.95	334	321.45	170,094
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

Hindware Home Innovation Limited (HINDWAREAP.NS) NSE