Canada markets closed

Havells India Limited (HAVELLS.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,894.00+12.20 (+0.65%)
At close: 03:29PM IST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20241,885.251,904.001,875.701,894.001,894.008,438
Jul 04, 20241,885.051,908.101,875.351,881.801,881.8011,749
Jul 03, 20241,811.551,885.001,811.551,878.351,878.3525,481
Jul 02, 20241,834.551,834.551,808.001,810.601,810.6059,760
Jul 01, 20241,815.351,873.001,815.351,824.001,824.0031,902
Jun 28, 20241,868.651,868.651,812.001,821.151,821.1521,505
Jun 27, 20241,924.051,924.051,845.001,852.601,852.6089,862
Jun 26, 20241,914.801,945.001,907.551,917.551,917.559,412
Jun 25, 20241,927.001,969.301,911.601,915.301,915.30264,679
Jun 24, 20241,894.501,935.001,884.051,910.901,910.90122,751
Jun 21, 20241,827.351,924.301,816.901,886.501,886.50124,787
Jun 20, 20241,815.051,825.801,808.851,816.601,816.6070,840
Jun 19, 20241,838.051,839.201,806.651,816.001,816.0016,044
Jun 18, 20241,842.001,853.501,824.251,827.601,827.6015,344
Jun 14, 20241,860.001,873.001,836.051,838.951,838.9544,685
Jun 13, 20241,840.601,852.151,833.001,839.001,839.0043,061
Jun 12, 20241,838.951,839.001,820.001,834.551,834.5521,764
Jun 11, 20241,855.651,861.901,826.501,833.101,833.108,072
Jun 10, 20241,860.001,884.001,846.701,855.551,855.5511,681
Jun 07, 20241,845.951,861.401,823.751,854.351,854.3545,543
Jun 06, 20241,810.001,874.501,810.001,840.651,840.6533,534
Jun 05, 20241,766.201,816.901,749.601,792.001,792.0062,642
Jun 04, 20241,877.951,877.951,709.151,773.501,773.5094,321
Jun 03, 20241,950.051,986.551,867.251,879.651,879.6542,484
May 31, 20241,872.001,948.951,856.701,909.001,909.0039,722
May 31, 20246 Dividend
May 30, 20241,895.351,905.901,855.201,858.351,852.3520,706
May 29, 20241,886.051,909.001,868.701,893.451,887.3410,828
May 28, 20241,899.951,906.851,876.701,885.201,879.1114,616
May 27, 20241,907.001,920.301,870.001,886.351,880.2680,951
May 24, 20241,840.101,925.001,840.101,889.251,883.1541,737
May 23, 20241,838.951,857.001,823.201,852.401,846.4233,300
May 22, 20241,879.951,879.951,833.351,843.151,837.2042,381
May 21, 20241,808.051,874.351,808.051,864.201,858.1827,491
May 17, 20241,796.751,818.001,780.151,814.151,808.2928,659
May 16, 20241,751.851,785.001,751.851,777.601,771.8610,779
May 15, 20241,735.001,756.401,730.501,751.851,746.1916,515
May 14, 20241,703.001,744.551,703.001,729.051,723.47113,808
May 13, 20241,693.551,714.801,675.151,703.851,698.3546,367
May 10, 20241,672.501,695.001,664.201,686.951,681.5011,531
May 09, 20241,691.751,705.901,665.001,672.151,666.7529,365
May 08, 20241,670.001,698.851,656.701,691.751,686.2948,791
May 07, 20241,677.001,703.001,661.851,671.451,666.0552,254
May 06, 20241,670.001,693.951,666.501,676.651,671.24115,412
May 03, 20241,679.751,699.751,648.051,663.451,658.0859,710
May 02, 20241,686.801,706.701,651.101,667.801,662.42100,611
Apr 30, 20241,628.801,688.001,628.801,662.851,657.4895,032
Apr 29, 20241,671.401,671.401,634.001,645.001,639.6946,464
Apr 26, 20241,562.951,652.201,562.951,639.351,634.06176,450
Apr 25, 20241,573.851,574.501,554.001,562.401,557.3610,916
Apr 24, 20241,549.601,578.051,547.651,567.501,562.4423,946
Apr 23, 20241,555.901,561.601,541.151,547.651,542.6515,876
Apr 22, 20241,512.351,562.851,507.051,549.951,544.9531,423
Apr 19, 20241,465.651,516.501,454.601,501.351,496.5041,814
Apr 18, 20241,505.251,529.451,486.701,495.151,490.3218,752
Apr 16, 20241,498.551,506.601,473.701,481.801,477.029,019
Apr 15, 20241,479.901,520.101,477.551,499.651,494.8132,825
Apr 12, 20241,502.001,537.001,486.651,510.101,505.2243,960
Apr 10, 20241,522.251,522.251,495.601,501.751,496.9058,913
Apr 09, 20241,539.251,539.251,507.751,512.701,507.8219,307
Apr 08, 20241,564.951,583.101,526.001,530.001,525.0649,996
Apr 05, 20241,539.351,552.951,532.501,549.751,544.7520,201
Apr 04, 20241,563.951,563.951,534.001,539.101,534.1313,861
Apr 03, 20241,553.651,562.001,522.801,550.001,545.0033,590
Apr 02, 20241,529.451,557.401,516.351,543.901,538.9286,445
Apr 01, 20241,541.951,541.951,511.451,513.801,508.9132,141
Mar 28, 20241,494.351,523.501,481.001,514.851,509.9619,076
Mar 27, 20241,488.001,505.301,480.001,488.201,483.4018,402
Mar 26, 20241,464.751,495.901,450.001,488.701,483.8932,264
Mar 22, 20241,485.001,494.251,465.001,468.751,464.015,541
Mar 21, 20241,463.651,490.351,463.651,485.001,480.215,795
Mar 20, 20241,471.051,471.051,435.051,461.051,456.3310,886
Mar 19, 20241,500.251,505.651,450.351,456.651,451.959,144
Mar 18, 20241,475.801,505.551,470.751,501.601,496.7517,308
Mar 15, 20241,519.651,520.101,476.901,483.751,478.9617,562
Mar 14, 20241,465.051,523.551,460.001,515.201,510.3114,820
Mar 13, 20241,502.551,544.451,464.801,473.601,468.8428,221
Mar 12, 20241,535.151,549.501,498.551,501.501,496.6526,183
Mar 11, 20241,549.551,561.001,534.601,542.801,537.8211,249
Mar 07, 20241,537.951,562.551,515.451,542.801,537.8240,630
Mar 06, 20241,571.701,571.701,507.301,516.951,512.0544,419
Mar 05, 20241,555.151,559.301,525.701,540.851,535.8814,287
Mar 04, 20241,589.951,589.951,531.801,552.301,547.2944,715
Mar 01, 20241,511.051,536.051,505.601,515.151,510.2644,435
Feb 29, 20241,534.001,540.001,510.501,532.901,527.9566,902
Feb 28, 20241,481.501,549.951,470.201,534.801,529.84375,148
Feb 27, 20241,436.151,481.301,436.001,469.301,464.56141,852
Feb 26, 20241,427.751,429.951,414.751,425.351,420.7511,032
Feb 23, 20241,438.801,438.801,421.351,428.301,423.6923,845
Feb 22, 20241,419.551,437.751,414.801,432.251,427.6322,021
Feb 21, 20241,413.551,419.001,396.901,413.551,408.9919,752
Feb 20, 20241,410.001,413.151,391.151,394.601,390.105,441
Feb 19, 20241,398.551,422.001,392.901,409.201,404.6513,855
Feb 16, 20241,397.851,401.001,380.101,398.401,393.898,373
Feb 15, 20241,382.501,390.001,375.751,380.551,376.096,225
Feb 14, 20241,369.801,388.601,355.551,380.151,375.6932,672
Feb 13, 20241,333.351,366.901,315.001,362.451,358.057,936
Feb 12, 20241,346.701,353.601,329.301,332.051,327.754,772
Feb 09, 20241,340.001,354.351,327.401,346.551,342.2017,551
Feb 08, 20241,352.901,354.851,335.251,349.651,345.298,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...