HAVELLS.NSHAVELLS.NS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1461.00 | $1463.20 | $1437.90 | $1450.40 | 1.83M |
| 1/9/2026 | $1479.20 | $1514.70 | $1461.20 | $1464.90 | 1.30M |
| 1/8/2026 | $1496.50 | $1499.00 | $1469.50 | $1483.70 | 761,231 |
| 1/7/2026 | $1503.90 | $1512.80 | $1485.00 | $1496.20 | 421,679 |
| 1/6/2026 | $1458.00 | $1506.00 | $1444.00 | $1501.70 | 1.35M |
| 1/5/2026 | $1440.00 | $1462.20 | $1431.10 | $1451.40 | 454,648 |
| 1/2/2026 | $1424.50 | $1445.60 | $1417.70 | $1439.90 | 256,390 |
| 1/1/2026 | $1430.60 | $1432.90 | $1413.80 | $1417.50 | 320,747 |
| 12/31/2025 | $1413.00 | $1430.00 | $1410.80 | $1424.90 | 217,249 |
| 12/30/2025 | $1415.20 | $1420.90 | $1405.00 | $1413.00 | 466,114 |
| 12/29/2025 | $1424.00 | $1428.00 | $1410.50 | $1415.20 | 235,094 |
| 12/26/2025 | $1430.00 | $1435.80 | $1415.10 | $1418.20 | 217,469 |
| 12/24/2025 | $1426.00 | $1436.40 | $1420.10 | $1424.40 | 661,762 |
| 12/23/2025 | $1433.00 | $1436.60 | $1423.00 | $1426.80 | 274,659 |
| 12/22/2025 | $1424.00 | $1447.50 | $1417.10 | $1431.20 | 479,647 |
| 12/19/2025 | $1401.10 | $1418.90 | $1399.00 | $1416.90 | 705,789 |
| 12/18/2025 | $1395.00 | $1411.90 | $1389.20 | $1401.20 | 223,760 |
| 12/17/2025 | $1410.30 | $1411.20 | $1390.30 | $1397.00 | 348,950 |
| 12/16/2025 | $1410.00 | $1425.00 | $1405.80 | $1412.00 | 298,684 |
| 12/15/2025 | $1410.00 | $1415.90 | $1398.40 | $1412.30 | 732,892 |
| 12/12/2025 | $1402.60 | $1413.10 | $1400.20 | $1409.60 | 430,934 |
| 12/11/2025 | $1393.00 | $1406.00 | $1385.20 | $1402.40 | 707,406 |
| 12/10/2025 | $1419.80 | $1423.80 | $1380.00 | $1389.90 | 806,272 |
| 12/9/2025 | $1396.00 | $1422.80 | $1391.00 | $1419.80 | 730,570 |
| 12/8/2025 | $1432.00 | $1437.00 | $1400.10 | $1407.30 | 642,925 |
| 12/5/2025 | $1431.10 | $1438.80 | $1420.00 | $1436.50 | 440,018 |
| 12/4/2025 | $1416.00 | $1435.60 | $1416.00 | $1433.50 | 360,661 |
| 12/3/2025 | $1424.90 | $1426.10 | $1410.00 | $1420.60 | 501,288 |
| 12/2/2025 | $1435.30 | $1437.30 | $1418.10 | $1422.50 | 529,959 |
| 12/1/2025 | $1449.00 | $1452.10 | $1431.20 | $1435.30 | 418,134 |
| 11/28/2025 | $1436.00 | $1445.50 | $1425.00 | $1441.90 | 574,515 |
| 11/27/2025 | $1443.00 | $1444.00 | $1427.10 | $1434.60 | 578,302 |
| 11/26/2025 | $1423.00 | $1443.00 | $1418.00 | $1439.80 | 609,827 |
| 11/25/2025 | $1425.00 | $1429.10 | $1412.00 | $1419.40 | 773,716 |
| 11/24/2025 | $1440.80 | $1446.80 | $1415.40 | $1424.60 | 1.77M |
| 11/21/2025 | $1447.00 | $1448.00 | $1430.00 | $1441.10 | 978,674 |
| 11/19/2025 | $1465.00 | $1466.20 | $1438.30 | $1440.40 | 1.02M |
| 11/18/2025 | $1474.10 | $1477.80 | $1456.00 | $1468.00 | 708,619 |
| 11/17/2025 | $1470.10 | $1484.50 | $1466.20 | $1480.40 | 545,878 |
| 11/14/2025 | $1463.20 | $1473.00 | $1453.60 | $1469.40 | 247,053 |
| 11/13/2025 | $1458.00 | $1471.50 | $1453.90 | $1466.10 | 392,409 |
| 11/12/2025 | $1449.20 | $1461.10 | $1445.20 | $1458.00 | 430,693 |
| 11/11/2025 | $1456.00 | $1457.00 | $1429.50 | $1443.60 | 613,786 |
| 11/10/2025 | $1452.00 | $1467.20 | $1432.00 | $1457.70 | 944,575 |
| 11/7/2025 | $1444.00 | $1466.50 | $1431.30 | $1448.50 | 586,577 |
| 11/6/2025 | $1475.10 | $1485.10 | $1439.20 | $1442.30 | 1.21M |
| 11/4/2025 | $1490.10 | $1497.30 | $1479.00 | $1486.40 | 776,103 |
| 11/3/2025 | $1493.90 | $1499.90 | $1482.10 | $1497.30 | 349,232 |
| 10/31/2025 | $1510.00 | $1510.10 | $1487.60 | $1493.90 | 1.15M |
| 10/30/2025 | $1513.90 | $1516.60 | $1500.30 | $1506.30 | 644,881 |
| 10/29/2025 | $1491.00 | $1513.00 | $1484.20 | $1509.40 | 625,922 |
| 10/28/2025 | $1487.00 | $1489.70 | $1471.10 | $1480.60 | 955,182 |
| 10/27/2025 | $1494.80 | $1494.80 | $1482.10 | $1492.60 | 589,156 |
| 10/24/2025 | $1501.80 | $1512.00 | $1491.40 | $1494.90 | 1.01M |
| 10/23/2025 | $1480.00 | $1513.20 | $1474.20 | $1496.40 | 1.05M |
| 10/21/2025 | $1485.90 | $1491.90 | $1480.00 | $1484.10 | 72,699 |
| 10/20/2025 | $1480.00 | $1494.00 | $1439.70 | $1485.40 | 1.28M |
| 10/17/2025 | $1476.90 | $1496.40 | $1469.00 | $1491.50 | 905,870 |
| 10/16/2025 | $1464.60 | $1480.00 | $1454.50 | $1475.80 | 1.29M |
| 10/15/2025 | $1455.00 | $1468.30 | $1448.50 | $1464.20 | 794,127 |
| 10/14/2025 | $1479.00 | $1479.00 | $1440.80 | $1449.10 | 1.39M |