HAVELLS.BOHAVELLS.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1420.00 | $1438.35 | $1418.55 | $1425.95 | 7,518 |
| 1/13/2026 | $1450.50 | $1456.75 | $1420.00 | $1431.55 | 10,103 |
| 1/12/2026 | $1464.95 | $1464.95 | $1437.70 | $1450.30 | 89,310 |
| 1/9/2026 | $1476.60 | $1514.60 | $1460.50 | $1465.50 | 62,172 |
| 1/8/2026 | $1491.80 | $1497.60 | $1469.40 | $1485.15 | 22,039 |
| 1/7/2026 | $1503.90 | $1512.30 | $1484.40 | $1495.70 | 15,410 |
| 1/6/2026 | $1463.25 | $1505.95 | $1444.80 | $1500.45 | 61,057 |
| 1/5/2026 | $1457.65 | $1462.65 | $1431.00 | $1452.75 | 15,851 |
| 1/2/2026 | $1427.95 | $1445.30 | $1419.40 | $1439.45 | 9,468 |
| 1/1/2026 | $1433.95 | $1433.95 | $1414.00 | $1416.70 | 11,422 |
| 12/31/2025 | $1419.05 | $1429.95 | $1411.50 | $1425.70 | 304,908 |
| 12/30/2025 | $1419.05 | $1420.35 | $1405.00 | $1412.95 | 21,802 |
| 12/29/2025 | $1420.00 | $1427.80 | $1410.55 | $1415.30 | 11,797 |
| 12/26/2025 | $1428.10 | $1435.85 | $1415.80 | $1418.50 | 11,032 |
| 12/24/2025 | $1426.10 | $1435.65 | $1420.50 | $1424.80 | 4,352 |
| 12/23/2025 | $1448.20 | $1448.20 | $1422.95 | $1426.10 | 6,242 |
| 12/22/2025 | $1420.70 | $1446.55 | $1420.05 | $1429.70 | 8,710 |
| 12/19/2025 | $1414.40 | $1418.90 | $1399.70 | $1415.70 | 25,551 |
| 12/18/2025 | $1393.45 | $1411.60 | $1389.00 | $1401.10 | 6,388 |
| 12/17/2025 | $1411.30 | $1411.45 | $1393.05 | $1397.35 | 8,286 |
| 12/16/2025 | $1400.55 | $1425.15 | $1400.55 | $1411.30 | 15,232 |
| 12/15/2025 | $1409.05 | $1415.45 | $1400.00 | $1413.25 | 9,549 |
| 12/12/2025 | $1403.60 | $1412.60 | $1400.50 | $1409.05 | 211,720 |
| 12/11/2025 | $1408.55 | $1408.55 | $1385.00 | $1403.55 | 14,782 |
| 12/10/2025 | $1414.85 | $1422.70 | $1380.50 | $1390.60 | 8,836 |
| 12/9/2025 | $1399.95 | $1422.15 | $1391.70 | $1418.75 | 4,755 |
| 12/8/2025 | $1422.30 | $1436.70 | $1400.45 | $1406.85 | 22,195 |
| 12/5/2025 | $1442.95 | $1442.95 | $1420.00 | $1436.55 | 7,981 |
| 12/4/2025 | $1414.00 | $1435.55 | $1414.00 | $1433.85 | 2,656 |
| 12/3/2025 | $1428.55 | $1428.55 | $1411.00 | $1419.75 | 5,061 |
| 12/2/2025 | $1435.95 | $1436.15 | $1418.75 | $1422.25 | 11,503 |
| 12/1/2025 | $1458.95 | $1458.95 | $1431.60 | $1435.25 | 4,001 |
| 11/28/2025 | $1439.95 | $1443.35 | $1425.20 | $1441.45 | 4,444 |
| 11/27/2025 | $1440.00 | $1443.00 | $1427.25 | $1433.85 | 13,071 |
| 11/26/2025 | $1420.00 | $1442.40 | $1419.00 | $1439.50 | 23,277 |
| 11/25/2025 | $1420.25 | $1430.65 | $1415.00 | $1419.80 | 106,740 |
| 11/24/2025 | $1431.25 | $1446.90 | $1417.85 | $1423.20 | 15,342 |
| 11/21/2025 | $1443.60 | $1448.00 | $1430.00 | $1441.00 | 127,072 |
| 11/19/2025 | $1469.65 | $1469.65 | $1438.30 | $1441.00 | 39,363 |
| 11/18/2025 | $1477.00 | $1477.25 | $1456.10 | $1467.90 | 37,091 |
| 11/17/2025 | $1457.35 | $1484.40 | $1457.35 | $1480.45 | 8,749 |
| 11/14/2025 | $1483.95 | $1483.95 | $1454.55 | $1469.05 | 7,237 |
| 11/13/2025 | $1457.05 | $1471.50 | $1455.00 | $1466.00 | 7,115 |
| 11/12/2025 | $1446.15 | $1461.40 | $1445.05 | $1457.55 | 20,868 |
| 11/11/2025 | $1456.95 | $1456.95 | $1430.00 | $1444.05 | 313,956 |
| 11/10/2025 | $1476.40 | $1476.40 | $1432.20 | $1457.60 | 42,026 |
| 11/7/2025 | $1442.40 | $1465.50 | $1430.15 | $1449.20 | 114,830 |
| 11/6/2025 | $1482.25 | $1483.40 | $1439.45 | $1442.35 | 121,686 |
| 11/4/2025 | $1492.05 | $1494.90 | $1478.40 | $1486.35 | 88,656 |
| 11/3/2025 | $1499.55 | $1499.55 | $1484.35 | $1497.35 | 4,531 |
| 10/31/2025 | $1502.65 | $1508.85 | $1487.00 | $1493.00 | 17,819 |
| 10/30/2025 | $1512.10 | $1516.60 | $1500.50 | $1508.15 | 20,098 |
| 10/29/2025 | $1496.35 | $1513.60 | $1485.50 | $1509.45 | 15,346 |
| 10/28/2025 | $1490.00 | $1490.00 | $1471.80 | $1480.55 | 14,430 |
| 10/27/2025 | $1491.70 | $1494.00 | $1483.15 | $1492.15 | 9,018 |
| 10/24/2025 | $1506.00 | $1512.00 | $1491.70 | $1494.80 | 14,519 |
| 10/23/2025 | $1480.20 | $1512.50 | $1475.00 | $1495.20 | 38,559 |
| 10/21/2025 | $1485.00 | $1491.00 | $1480.20 | $1484.25 | 7,660 |
| 10/20/2025 | $1480.00 | $1488.75 | $1440.00 | $1486.25 | 27,636 |
| 10/17/2025 | $1475.40 | $1497.25 | $1469.95 | $1491.20 | 14,285 |
| 10/16/2025 | $1469.85 | $1479.45 | $1455.00 | $1475.60 | 87,359 |