Hindware Home Innovation Limited (HINDWAREAP.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 387.65 | 398.95 | 383.80 | 395.45 | 395.45 | 224,307 |
| 16 May 2024 | 369.75 | 390.05 | 369.70 | 387.60 | 387.60 | 315,921 |
| 15 May 2024 | 354.05 | 375.00 | 352.80 | 370.05 | 370.05 | 164,219 |
| 14 May 2024 | 347.20 | 355.65 | 343.55 | 354.00 | 354.00 | 63,735 |
| 13 May 2024 | 343.35 | 349.00 | 336.30 | 346.25 | 346.25 | 103,391 |
| 10 May 2024 | 347.85 | 354.25 | 338.60 | 341.15 | 341.15 | 58,249 |
| 09 May 2024 | 347.45 | 351.40 | 339.20 | 346.80 | 346.80 | 370,211 |
| 08 May 2024 | 343.00 | 350.00 | 335.45 | 347.40 | 347.40 | 107,768 |
| 07 May 2024 | 345.95 | 346.75 | 335.70 | 342.85 | 342.85 | 76,105 |
| 06 May 2024 | 352.50 | 352.50 | 341.50 | 343.95 | 343.95 | 79,817 |
| 03 May 2024 | 357.10 | 358.15 | 347.00 | 350.20 | 350.20 | 118,020 |
| 02 May 2024 | 360.10 | 361.50 | 350.20 | 352.65 | 352.65 | 121,616 |
| 30 Apr 2024 | 372.35 | 372.35 | 358.95 | 360.30 | 360.30 | 157,768 |
| 29 Apr 2024 | 366.00 | 370.00 | 363.15 | 366.85 | 366.85 | 103,523 |
| 26 Apr 2024 | 379.00 | 379.00 | 365.40 | 366.50 | 366.50 | 89,292 |
| 25 Apr 2024 | 378.85 | 378.85 | 367.75 | 374.70 | 374.70 | 75,652 |
| 24 Apr 2024 | 374.95 | 377.95 | 367.95 | 375.10 | 375.10 | 121,853 |
| 23 Apr 2024 | 383.10 | 387.60 | 365.95 | 368.75 | 368.75 | 197,108 |
| 22 Apr 2024 | 395.75 | 398.60 | 379.20 | 380.60 | 380.60 | 143,424 |
| 19 Apr 2024 | 386.85 | 399.95 | 383.05 | 393.20 | 393.20 | 42,427 |
| 18 Apr 2024 | 390.00 | 402.00 | 390.00 | 393.00 | 393.00 | 45,960 |
| 16 Apr 2024 | 391.05 | 402.95 | 387.50 | 389.80 | 389.80 | 77,840 |
| 15 Apr 2024 | 388.30 | 401.00 | 375.00 | 396.20 | 396.20 | 171,582 |
| 12 Apr 2024 | 389.60 | 393.95 | 385.05 | 388.35 | 388.35 | 65,970 |
| 10 Apr 2024 | 395.30 | 396.55 | 385.20 | 389.65 | 389.65 | 87,680 |
| 09 Apr 2024 | 408.65 | 409.80 | 394.05 | 399.20 | 399.20 | 82,312 |
| 08 Apr 2024 | 398.95 | 415.00 | 397.30 | 406.25 | 406.25 | 380,649 |
| 05 Apr 2024 | 400.00 | 401.90 | 393.80 | 395.10 | 395.10 | 66,841 |
| 04 Apr 2024 | 403.30 | 404.95 | 398.00 | 400.55 | 400.55 | 71,186 |
| 03 Apr 2024 | 405.00 | 408.00 | 399.70 | 403.30 | 403.30 | 101,907 |
| 02 Apr 2024 | 400.60 | 406.05 | 395.40 | 403.65 | 403.65 | 81,478 |
| 01 Apr 2024 | 385.00 | 404.30 | 373.05 | 400.60 | 400.60 | 172,395 |
| 28 Mar 2024 | 371.15 | 381.15 | 369.30 | 376.70 | 376.70 | 124,069 |
| 27 Mar 2024 | 368.45 | 377.60 | 364.10 | 372.25 | 372.25 | 427,215 |
| 26 Mar 2024 | 389.80 | 390.20 | 365.45 | 368.45 | 368.45 | 189,716 |
| 22 Mar 2024 | 365.05 | 395.00 | 363.10 | 389.80 | 389.80 | 333,237 |
| 21 Mar 2024 | 376.00 | 383.05 | 361.25 | 363.75 | 363.75 | 146,723 |
| 20 Mar 2024 | 372.75 | 382.00 | 368.60 | 376.10 | 376.10 | 125,246 |
| 19 Mar 2024 | 377.05 | 383.95 | 369.00 | 371.95 | 371.95 | 279,470 |
| 18 Mar 2024 | 348.95 | 389.70 | 348.95 | 378.45 | 378.45 | 1,425,620 |
| 15 Mar 2024 | 336.50 | 349.70 | 331.75 | 344.90 | 344.90 | 474,685 |
| 14 Mar 2024 | 319.90 | 339.70 | 318.00 | 336.50 | 336.50 | 259,587 |
| 13 Mar 2024 | 350.10 | 355.60 | 315.00 | 318.00 | 318.00 | 408,090 |
| 12 Mar 2024 | 387.60 | 387.65 | 351.70 | 357.00 | 357.00 | 282,926 |
| 11 Mar 2024 | 376.50 | 378.90 | 358.35 | 363.65 | 363.65 | 200,943 |
| 07 Mar 2024 | 378.05 | 386.35 | 370.95 | 375.85 | 375.85 | 57,809 |
| 06 Mar 2024 | 387.25 | 389.70 | 374.00 | 377.25 | 377.25 | 101,788 |
| 05 Mar 2024 | 398.00 | 398.70 | 386.50 | 387.25 | 387.25 | 98,703 |
| 04 Mar 2024 | 410.00 | 414.00 | 397.25 | 398.70 | 398.70 | 84,587 |
| 01 Mar 2024 | 407.85 | 416.00 | 397.60 | 399.45 | 399.45 | 96,110 |
| 29 Feb 2024 | 402.00 | 410.95 | 398.10 | 405.20 | 405.20 | 91,818 |
| 28 Feb 2024 | 418.95 | 419.15 | 402.15 | 404.90 | 404.90 | 49,021 |
| 27 Feb 2024 | 421.15 | 421.15 | 415.55 | 417.95 | 417.95 | 33,985 |
| 26 Feb 2024 | 422.65 | 426.10 | 413.05 | 418.45 | 418.45 | 76,328 |
| 23 Feb 2024 | 425.00 | 433.55 | 419.95 | 423.25 | 423.25 | 41,732 |
| 22 Feb 2024 | 426.00 | 428.00 | 418.00 | 422.85 | 422.85 | 41,551 |
| 21 Feb 2024 | 429.30 | 438.55 | 425.00 | 426.20 | 426.20 | 53,818 |
| 20 Feb 2024 | 429.00 | 430.05 | 423.05 | 426.55 | 426.55 | 44,915 |
| 19 Feb 2024 | 441.00 | 441.00 | 424.75 | 425.80 | 425.80 | 53,360 |
| 16 Feb 2024 | 425.50 | 439.00 | 425.50 | 434.05 | 434.05 | 62,677 |
| 15 Feb 2024 | 430.00 | 443.10 | 427.00 | 429.25 | 429.25 | 71,997 |
| 14 Feb 2024 | 429.00 | 430.00 | 418.00 | 423.40 | 423.40 | 262,957 |
| 13 Feb 2024 | 445.00 | 447.50 | 418.35 | 429.70 | 429.70 | 161,154 |
| 12 Feb 2024 | 463.00 | 464.50 | 450.10 | 456.15 | 456.15 | 44,144 |
| 09 Feb 2024 | 466.25 | 467.10 | 457.10 | 462.15 | 462.15 | 37,088 |
| 08 Feb 2024 | 467.20 | 473.40 | 463.05 | 465.00 | 465.00 | 36,007 |
| 07 Feb 2024 | 462.15 | 470.00 | 461.10 | 463.25 | 463.25 | 46,954 |
| 06 Feb 2024 | 460.50 | 474.30 | 460.50 | 467.95 | 467.95 | 46,467 |
| 05 Feb 2024 | 469.20 | 471.15 | 460.90 | 462.95 | 462.95 | 31,502 |
| 02 Feb 2024 | 469.25 | 474.75 | 463.05 | 465.60 | 465.60 | 45,677 |
| 01 Feb 2024 | 488.80 | 489.10 | 463.60 | 465.80 | 465.80 | 86,444 |
| 31 Jan 2024 | 464.50 | 486.40 | 464.50 | 483.10 | 483.10 | 99,105 |
| 30 Jan 2024 | 464.15 | 471.90 | 450.50 | 464.50 | 464.50 | 108,760 |
| 29 Jan 2024 | 468.50 | 470.95 | 460.00 | 462.15 | 462.15 | 60,631 |
| 25 Jan 2024 | 478.60 | 485.00 | 466.60 | 468.50 | 468.50 | 73,398 |
| 24 Jan 2024 | 476.00 | 481.70 | 468.70 | 478.60 | 478.60 | 50,218 |
| 23 Jan 2024 | 489.00 | 489.00 | 471.95 | 474.20 | 474.20 | 68,461 |
| 19 Jan 2024 | 475.80 | 489.70 | 475.75 | 484.70 | 484.70 | 106,627 |
| 18 Jan 2024 | 486.20 | 487.40 | 469.25 | 471.60 | 471.60 | 683,574 |
| 17 Jan 2024 | 496.85 | 498.70 | 482.85 | 484.45 | 484.45 | 116,357 |
| 16 Jan 2024 | 505.00 | 511.35 | 493.90 | 500.90 | 500.90 | 299,295 |
| 15 Jan 2024 | 514.10 | 514.10 | 514.10 | 514.10 | 514.10 | - |
| 12 Jan 2024 | 518.00 | 518.00 | 502.30 | 514.10 | 514.10 | 98,044 |
| 11 Jan 2024 | 513.45 | 513.45 | 497.00 | 509.50 | 509.50 | 78,172 |
| 10 Jan 2024 | 487.00 | 510.00 | 481.00 | 503.45 | 503.45 | 99,953 |
| 09 Jan 2024 | 494.00 | 496.60 | 485.80 | 488.55 | 488.55 | 47,566 |
| 08 Jan 2024 | 499.00 | 507.90 | 483.20 | 487.30 | 487.30 | 94,791 |
| 05 Jan 2024 | 506.50 | 509.80 | 495.00 | 499.75 | 499.75 | 61,375 |
| 04 Jan 2024 | 503.70 | 506.90 | 496.30 | 503.55 | 503.55 | 89,120 |
| 03 Jan 2024 | 501.95 | 506.90 | 496.15 | 503.35 | 503.35 | 38,689 |
| 02 Jan 2024 | 504.15 | 505.80 | 496.30 | 501.65 | 501.65 | 39,960 |
| 01 Jan 2024 | 508.90 | 512.15 | 498.30 | 504.15 | 504.15 | 58,046 |
| 29 Dec 2023 | 499.75 | 510.50 | 495.00 | 508.90 | 508.90 | 89,832 |
| 28 Dec 2023 | 501.25 | 508.00 | 497.00 | 497.80 | 497.80 | 33,398 |
| 27 Dec 2023 | 502.50 | 506.25 | 499.50 | 501.25 | 501.25 | 46,885 |
| 26 Dec 2023 | 512.05 | 515.50 | 498.00 | 500.10 | 500.10 | 140,231 |
| 22 Dec 2023 | 505.00 | 512.90 | 500.00 | 511.45 | 511.45 | 67,140 |
| 21 Dec 2023 | 487.00 | 503.20 | 482.25 | 501.55 | 501.55 | 153,978 |
| 20 Dec 2023 | 498.30 | 507.50 | 469.95 | 484.45 | 484.45 | 92,296 |
| 19 Dec 2023 | 496.55 | 503.85 | 494.70 | 497.80 | 497.80 | 48,738 |
| *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.