Havells India Limited (HAVELLS.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,686.00 | 1,706.85 | 1,650.05 | 1,667.65 | 1,667.65 | 2,985,054 |
| 30 Apr 2024 | 1,625.50 | 1,688.00 | 1,625.50 | 1,664.00 | 1,664.00 | 2,511,176 |
| 29 Apr 2024 | 1,656.50 | 1,660.50 | 1,631.45 | 1,644.45 | 1,644.45 | 1,115,405 |
| 26 Apr 2024 | 1,568.70 | 1,652.70 | 1,568.25 | 1,640.05 | 1,640.05 | 4,166,048 |
| 25 Apr 2024 | 1,569.00 | 1,574.90 | 1,553.20 | 1,560.60 | 1,560.60 | 1,076,657 |
| 24 Apr 2024 | 1,547.95 | 1,578.90 | 1,547.90 | 1,568.10 | 1,568.10 | 1,214,213 |
| 23 Apr 2024 | 1,553.85 | 1,561.80 | 1,540.00 | 1,547.95 | 1,547.95 | 966,466 |
| 22 Apr 2024 | 1,517.05 | 1,563.60 | 1,507.00 | 1,550.75 | 1,550.75 | 1,567,505 |
| 19 Apr 2024 | 1,472.25 | 1,516.20 | 1,453.95 | 1,501.70 | 1,501.70 | 628,014 |
| 18 Apr 2024 | 1,500.00 | 1,530.00 | 1,485.95 | 1,493.70 | 1,493.70 | 1,182,191 |
| 16 Apr 2024 | 1,497.00 | 1,506.00 | 1,473.45 | 1,482.00 | 1,482.00 | 1,521,805 |
| 15 Apr 2024 | 1,490.00 | 1,519.00 | 1,476.00 | 1,501.60 | 1,501.60 | 900,584 |
| 12 Apr 2024 | 1,500.60 | 1,537.55 | 1,488.35 | 1,510.65 | 1,510.65 | 1,466,807 |
| 10 Apr 2024 | 1,516.00 | 1,520.00 | 1,495.50 | 1,501.30 | 1,501.30 | 1,384,698 |
| 09 Apr 2024 | 1,534.00 | 1,537.20 | 1,506.90 | 1,512.70 | 1,512.70 | 1,062,855 |
| 08 Apr 2024 | 1,563.00 | 1,582.00 | 1,525.95 | 1,530.15 | 1,530.15 | 1,851,259 |
| 05 Apr 2024 | 1,539.00 | 1,553.00 | 1,532.35 | 1,550.10 | 1,550.10 | 786,786 |
| 04 Apr 2024 | 1,559.90 | 1,559.95 | 1,532.60 | 1,538.75 | 1,538.75 | 797,587 |
| 03 Apr 2024 | 1,550.00 | 1,561.90 | 1,522.00 | 1,550.55 | 1,550.55 | 1,132,164 |
| 02 Apr 2024 | 1,520.05 | 1,558.20 | 1,516.75 | 1,544.15 | 1,544.15 | 3,136,602 |
| 01 Apr 2024 | 1,529.00 | 1,539.00 | 1,510.75 | 1,514.45 | 1,514.45 | 1,111,418 |
| 28 Mar 2024 | 1,488.40 | 1,525.00 | 1,480.60 | 1,515.00 | 1,515.00 | 924,279 |
| 27 Mar 2024 | 1,488.10 | 1,505.00 | 1,479.40 | 1,488.40 | 1,488.40 | 973,040 |
| 26 Mar 2024 | 1,450.00 | 1,495.95 | 1,449.00 | 1,487.55 | 1,487.55 | 764,041 |
| 22 Mar 2024 | 1,485.00 | 1,494.70 | 1,465.05 | 1,469.25 | 1,469.25 | 416,340 |
| 21 Mar 2024 | 1,467.50 | 1,491.55 | 1,465.40 | 1,485.05 | 1,485.05 | 434,617 |
| 20 Mar 2024 | 1,460.00 | 1,465.95 | 1,435.05 | 1,461.20 | 1,461.20 | 487,253 |
| 19 Mar 2024 | 1,500.00 | 1,500.00 | 1,450.00 | 1,457.25 | 1,457.25 | 563,152 |
| 18 Mar 2024 | 1,482.35 | 1,505.60 | 1,470.80 | 1,501.65 | 1,501.65 | 392,071 |
| 15 Mar 2024 | 1,514.85 | 1,520.30 | 1,476.05 | 1,482.30 | 1,482.30 | 1,050,296 |
| 14 Mar 2024 | 1,474.05 | 1,524.70 | 1,458.05 | 1,516.95 | 1,516.95 | 848,225 |
| 13 Mar 2024 | 1,508.05 | 1,544.15 | 1,464.05 | 1,474.05 | 1,474.05 | 1,611,966 |
| 12 Mar 2024 | 1,537.00 | 1,550.00 | 1,498.65 | 1,502.00 | 1,502.00 | 565,010 |
| 11 Mar 2024 | 1,543.15 | 1,561.35 | 1,533.15 | 1,542.45 | 1,542.45 | 766,416 |
| 07 Mar 2024 | 1,518.00 | 1,562.80 | 1,515.05 | 1,543.15 | 1,543.15 | 1,462,696 |
| 06 Mar 2024 | 1,570.00 | 1,571.00 | 1,508.00 | 1,517.70 | 1,517.70 | 1,660,233 |
| 05 Mar 2024 | 1,558.00 | 1,558.00 | 1,526.00 | 1,540.15 | 1,540.15 | 1,243,789 |
| 04 Mar 2024 | 1,588.00 | 1,588.00 | 1,532.00 | 1,553.95 | 1,553.95 | 1,390,941 |
| 01 Mar 2024 | 1,528.95 | 1,536.20 | 1,506.00 | 1,515.60 | 1,515.60 | 802,788 |
| 29 Feb 2024 | 1,532.05 | 1,540.35 | 1,511.00 | 1,531.35 | 1,531.35 | 1,253,651 |
| 28 Feb 2024 | 1,479.00 | 1,550.00 | 1,471.20 | 1,534.35 | 1,534.35 | 6,273,879 |
| 27 Feb 2024 | 1,438.60 | 1,482.00 | 1,433.00 | 1,469.15 | 1,469.15 | 2,867,826 |
| 26 Feb 2024 | 1,424.00 | 1,430.00 | 1,413.30 | 1,424.05 | 1,424.05 | 363,708 |
| 23 Feb 2024 | 1,431.00 | 1,438.80 | 1,422.40 | 1,429.50 | 1,429.50 | 542,609 |
| 22 Feb 2024 | 1,423.85 | 1,438.00 | 1,415.00 | 1,431.95 | 1,431.95 | 1,507,612 |
| 21 Feb 2024 | 1,407.00 | 1,419.70 | 1,397.10 | 1,414.85 | 1,414.85 | 454,441 |
| 20 Feb 2024 | 1,409.35 | 1,414.40 | 1,392.05 | 1,395.20 | 1,395.20 | 542,689 |
| 19 Feb 2024 | 1,401.05 | 1,422.50 | 1,392.60 | 1,410.55 | 1,410.55 | 1,412,922 |
| 16 Feb 2024 | 1,387.00 | 1,401.00 | 1,378.40 | 1,399.10 | 1,399.10 | 458,522 |
| 15 Feb 2024 | 1,387.50 | 1,391.30 | 1,376.00 | 1,380.65 | 1,380.65 | 250,907 |
| 14 Feb 2024 | 1,362.65 | 1,388.95 | 1,354.90 | 1,380.75 | 1,380.75 | 918,064 |
| 13 Feb 2024 | 1,332.90 | 1,366.40 | 1,315.05 | 1,362.65 | 1,362.65 | 1,032,576 |
| 12 Feb 2024 | 1,345.00 | 1,354.00 | 1,328.05 | 1,333.10 | 1,333.10 | 902,739 |
| 09 Feb 2024 | 1,340.00 | 1,354.90 | 1,326.65 | 1,346.90 | 1,346.90 | 941,809 |
| 08 Feb 2024 | 1,351.50 | 1,354.35 | 1,333.60 | 1,349.35 | 1,349.35 | 793,521 |
| 07 Feb 2024 | 1,350.00 | 1,356.00 | 1,338.15 | 1,351.35 | 1,351.35 | 416,325 |
| 06 Feb 2024 | 1,340.00 | 1,349.80 | 1,334.05 | 1,345.00 | 1,345.00 | 436,681 |
| 05 Feb 2024 | 1,350.00 | 1,357.80 | 1,334.65 | 1,339.75 | 1,339.75 | 1,659,511 |
| 02 Feb 2024 | 1,325.00 | 1,343.75 | 1,308.20 | 1,341.30 | 1,341.30 | 1,097,984 |
| 01 Feb 2024 | 1,301.90 | 1,317.90 | 1,292.90 | 1,314.60 | 1,314.60 | 759,546 |
| 01 Feb 2024 | 3 Dividend | |||||
| 31 Jan 2024 | 1,296.05 | 1,302.60 | 1,287.45 | 1,294.40 | 1,291.40 | 824,629 |
| 30 Jan 2024 | 1,328.00 | 1,328.00 | 1,290.40 | 1,295.10 | 1,292.10 | 702,512 |
| 29 Jan 2024 | 1,290.35 | 1,322.75 | 1,289.85 | 1,317.90 | 1,314.85 | 1,195,162 |
| 25 Jan 2024 | 1,311.90 | 1,311.90 | 1,283.10 | 1,290.35 | 1,287.36 | 470,783 |
| 24 Jan 2024 | 1,299.00 | 1,323.15 | 1,280.00 | 1,305.60 | 1,302.57 | 1,122,451 |
| 23 Jan 2024 | 1,370.05 | 1,374.90 | 1,300.55 | 1,313.15 | 1,310.11 | 1,286,175 |
| 19 Jan 2024 | 1,410.00 | 1,419.00 | 1,370.65 | 1,381.95 | 1,378.75 | 651,609 |
| 18 Jan 2024 | 1,424.55 | 1,433.95 | 1,394.00 | 1,400.30 | 1,397.05 | 603,033 |
| 17 Jan 2024 | 1,427.85 | 1,444.20 | 1,413.15 | 1,431.35 | 1,428.03 | 1,089,285 |
| 16 Jan 2024 | 1,440.50 | 1,443.00 | 1,425.90 | 1,430.20 | 1,426.89 | 627,295 |
| 15 Jan 2024 | 1,435.00 | 1,447.00 | 1,423.00 | 1,440.55 | 1,437.21 | 592,597 |
| 12 Jan 2024 | 1,447.15 | 1,447.15 | 1,420.10 | 1,432.05 | 1,428.73 | 585,322 |
| 11 Jan 2024 | 1,403.00 | 1,472.00 | 1,399.20 | 1,430.10 | 1,426.79 | 3,886,984 |
| 10 Jan 2024 | 1,377.10 | 1,394.05 | 1,365.40 | 1,390.70 | 1,387.48 | 1,353,774 |
| 09 Jan 2024 | 1,380.05 | 1,395.70 | 1,375.60 | 1,379.65 | 1,376.45 | 454,465 |
| 08 Jan 2024 | 1,405.45 | 1,405.45 | 1,372.25 | 1,375.60 | 1,372.41 | 485,181 |
| 05 Jan 2024 | 1,400.00 | 1,416.00 | 1,396.40 | 1,405.50 | 1,402.24 | 488,819 |
| 04 Jan 2024 | 1,404.00 | 1,412.35 | 1,386.80 | 1,399.95 | 1,396.71 | 668,322 |
| 03 Jan 2024 | 1,385.00 | 1,421.35 | 1,381.30 | 1,397.70 | 1,394.46 | 1,332,808 |
| 02 Jan 2024 | 1,365.45 | 1,383.90 | 1,346.10 | 1,380.10 | 1,376.90 | 732,232 |
| 01 Jan 2024 | 1,367.95 | 1,377.00 | 1,356.00 | 1,362.20 | 1,359.04 | 240,757 |
| 29 Dec 2023 | 1,373.00 | 1,383.85 | 1,361.60 | 1,367.95 | 1,364.78 | 551,096 |
| 28 Dec 2023 | 1,368.75 | 1,378.50 | 1,363.00 | 1,366.55 | 1,363.38 | 602,887 |
| 27 Dec 2023 | 1,361.10 | 1,379.95 | 1,352.95 | 1,361.55 | 1,358.39 | 570,198 |
| 26 Dec 2023 | 1,349.00 | 1,364.65 | 1,349.00 | 1,361.80 | 1,358.64 | 376,595 |
| 22 Dec 2023 | 1,345.00 | 1,355.95 | 1,338.10 | 1,351.80 | 1,348.67 | 592,159 |
| 21 Dec 2023 | 1,331.30 | 1,351.75 | 1,312.55 | 1,341.10 | 1,337.99 | 671,157 |
| 20 Dec 2023 | 1,380.00 | 1,395.00 | 1,328.95 | 1,335.60 | 1,332.50 | 1,453,036 |
| 19 Dec 2023 | 1,346.00 | 1,375.00 | 1,332.20 | 1,372.40 | 1,369.22 | 889,643 |
| 18 Dec 2023 | 1,330.30 | 1,355.85 | 1,324.50 | 1,345.85 | 1,342.73 | 488,264 |
| 15 Dec 2023 | 1,335.15 | 1,344.95 | 1,327.05 | 1,332.40 | 1,329.31 | 526,573 |
| 14 Dec 2023 | 1,336.85 | 1,337.70 | 1,327.35 | 1,333.65 | 1,330.56 | 400,039 |
| 13 Dec 2023 | 1,342.10 | 1,342.10 | 1,310.50 | 1,327.30 | 1,324.22 | 643,534 |
| 12 Dec 2023 | 1,346.00 | 1,363.70 | 1,329.15 | 1,341.60 | 1,338.49 | 895,136 |
| 11 Dec 2023 | 1,348.00 | 1,348.70 | 1,338.30 | 1,345.00 | 1,341.88 | 495,744 |
| 08 Dec 2023 | 1,357.00 | 1,357.00 | 1,332.00 | 1,343.00 | 1,339.89 | 514,463 |
| 07 Dec 2023 | 1,330.00 | 1,351.15 | 1,315.45 | 1,349.50 | 1,346.37 | 614,481 |
| 06 Dec 2023 | 1,320.10 | 1,339.90 | 1,320.10 | 1,324.45 | 1,321.38 | 658,995 |
| 05 Dec 2023 | 1,313.85 | 1,321.00 | 1,305.00 | 1,317.55 | 1,314.50 | 389,012 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.