NSE - Delayed Quote INR

Hindware Home Innovation Limited (HINDWAREAP.NS)

184.97
-0.55
(-0.30%)
At close: 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025183.69187.00180.88184.97184.97102,630
May 8, 2025195.10199.39184.50185.52185.52190,863
May 7, 2025193.00195.00190.39193.64193.6442,565
May 6, 2025197.30198.29192.31194.99194.9973,720
May 5, 2025197.00198.52195.00196.32196.3254,475
May 2, 2025199.64204.00196.83197.54197.5453,473
Apr 30, 2025200.89202.00195.51199.39199.39105,159
Apr 29, 2025200.14204.70199.64200.89200.8980,309
Apr 28, 2025195.69201.37191.12199.64199.64139,973
Apr 25, 2025201.36201.36192.05194.72194.72149,154
Apr 24, 2025200.00204.97199.11199.86199.86165,889
Apr 23, 2025204.78204.78198.45199.97199.97127,823
Apr 22, 2025201.50206.26199.90202.91202.91144,415
Apr 21, 2025203.74204.84199.24200.00200.00153,742
Apr 17, 2025201.70205.00197.29203.74203.7494,560
Apr 16, 2025198.57201.90197.00200.86200.86124,732
Apr 15, 2025198.50203.00195.55197.41197.41241,093
Apr 11, 2025200.00201.60196.23197.51197.5172,164
Apr 9, 2025194.30197.50190.20197.04197.0469,600
Apr 8, 2025192.50201.26192.50194.83194.83136,756
Apr 7, 2025180.00194.00180.00190.66190.66229,450
Apr 4, 2025206.75207.40192.85195.33195.33226,006
Apr 3, 2025200.30207.35200.30204.75204.75134,038
Apr 2, 2025208.30208.30199.84203.90203.90145,028
Apr 1, 2025209.10211.60203.56205.22205.22188,393
Mar 28, 2025201.00215.85200.91209.49209.491,272,605
Mar 27, 2025195.40197.83189.81194.40194.40887,965
Mar 26, 2025198.79205.93190.00191.47191.47395,410
Mar 25, 2025211.60214.27195.01197.28197.28284,738
Mar 24, 2025210.09213.67206.87208.46208.46551,794
Mar 21, 2025206.30215.09206.18209.51209.51365,186
Mar 20, 2025200.98209.09200.19206.08206.08487,250
Mar 19, 2025190.99200.84190.99197.67197.67439,971
Mar 18, 2025186.42186.42186.42186.42186.42-
Mar 17, 2025187.00192.50184.01186.42186.42426,332
Mar 13, 2025192.00196.80184.00186.71186.71109,174
Mar 12, 2025194.59196.48185.40191.35191.35353,166
Mar 11, 2025194.00195.00191.49192.62192.62415,485
Mar 10, 2025201.15203.94194.30195.95195.95148,444
Mar 7, 2025204.00207.80202.00202.25202.25133,561
Mar 6, 2025196.15206.00196.00204.63204.63222,595
Mar 5, 2025194.80209.58192.20195.35195.35529,724
Mar 4, 2025192.42197.39190.61193.35193.35246,580
Mar 3, 2025200.11200.38188.22192.42192.42219,914
Feb 28, 2025198.99205.90189.80200.11200.11355,460
Feb 27, 2025214.00214.00198.52199.27199.27232,516
Feb 25, 2025204.91216.99203.21211.01211.01213,176
Feb 24, 2025206.00212.09201.22204.91204.91220,598
Feb 21, 2025195.10232.40195.10210.75210.752,102,367
Feb 20, 2025197.50202.60190.00194.62194.62132,689
Feb 19, 2025180.60220.04178.59200.74200.74991,056
Feb 18, 2025192.00193.85177.42183.37183.37450,302
Feb 17, 2025201.10204.86190.06194.90194.90718,357
Feb 14, 2025231.23234.23215.00219.16219.16137,196
Feb 13, 2025225.00240.79222.29231.23231.23148,788
Feb 12, 2025216.00232.00206.01229.79229.79139,540
Feb 11, 2025222.00223.43213.00218.81218.8174,209
Feb 10, 2025237.90237.90220.00221.78221.7870,117
Feb 7, 2025230.96232.00227.00229.86229.8631,008
Feb 6, 2025230.65232.06227.17230.96230.9665,918
Feb 5, 2025229.50234.90224.61228.70228.7091,724
Feb 4, 2025232.00234.00225.65229.45229.4584,014
Feb 3, 2025233.65233.88228.39231.12231.1238,915
Feb 1, 2025228.00238.00226.99235.52235.5262,667
Jan 31, 2025228.65242.75226.45232.60232.60108,069
Jan 30, 2025229.65234.50226.40227.15227.1568,817
Jan 29, 2025236.00244.25228.00229.65229.65213,346
Jan 28, 2025250.00250.00232.00235.20235.2088,802
Jan 27, 2025245.55246.00235.10242.65242.6573,350
Jan 24, 2025253.10253.45245.00247.25247.2535,761
Jan 23, 2025247.00254.00243.00251.45251.4546,632
Jan 22, 2025256.15256.15243.80248.25248.2550,776
Jan 21, 2025259.15264.75253.10256.15256.1588,451
Jan 20, 2025256.75264.60253.50259.15259.1560,264
Jan 17, 2025254.25258.05251.80255.10255.1078,921
Jan 16, 2025257.35259.05239.00252.60252.6062,662
Jan 15, 2025249.10263.00248.80254.80254.8041,689
Jan 14, 2025247.45252.05242.05251.20251.2053,115
Jan 13, 2025260.00264.30241.95245.00245.00148,288
Jan 10, 2025269.00269.45259.15260.50260.5082,271
Jan 9, 2025267.00272.60267.00269.00269.0042,364
Jan 8, 2025271.20275.35269.00273.40273.4033,857
Jan 7, 2025267.00277.00267.00274.45274.4552,926
Jan 6, 2025288.80289.40266.80268.95268.9599,642
Jan 3, 2025275.65288.20275.65286.05286.05118,874
Jan 2, 2025278.40278.80270.55275.65275.6577,049
Jan 1, 2025273.15278.30270.70277.25277.2529,625
Dec 31, 2024265.30273.25265.30271.40271.4061,492
Dec 30, 2024276.45277.20264.00265.30265.3095,529
Dec 27, 2024274.00280.80274.00276.45276.4554,394
Dec 26, 2024287.55287.55272.65275.85275.8562,369
Dec 24, 2024280.00286.05280.00283.30283.3059,725
Dec 23, 2024285.95287.75276.25281.95281.95113,255
Dec 20, 2024295.60297.85279.55283.30283.3096,682
Dec 19, 2024291.75296.70290.75295.60295.6050,956
Dec 18, 2024304.50306.30295.10296.20296.2073,441
Dec 17, 2024307.00311.00300.40302.55302.55154,779
Dec 16, 2024301.25317.60299.25310.00310.00262,313
Dec 13, 2024293.45309.00293.45299.15299.15655,340
Dec 12, 2024299.30299.70292.00293.60293.60110,845
Dec 11, 2024285.30303.30283.05298.55298.55575,756
Dec 10, 2024283.00288.90282.25285.20285.20196,858
Dec 9, 2024283.80288.25281.05282.95282.95175,832
Dec 6, 2024281.90289.95278.05282.00282.00186,137
Dec 5, 2024289.60291.10282.90288.65288.65423,646
Dec 4, 2024292.00294.30286.85287.80287.80115,921
Dec 3, 2024291.85298.00290.25292.80292.80172,949
Dec 2, 2024287.65298.20283.80290.75290.7595,617
Nov 29, 2024294.00299.90285.60287.65287.65119,863
Nov 28, 2024297.05302.00292.55297.85297.8589,932
Nov 27, 2024296.30301.00294.05297.70297.7059,165
Nov 26, 2024292.75298.40288.05296.30296.3065,764
Nov 25, 2024279.10296.00279.10292.75292.75128,182
Nov 22, 2024270.00279.30270.00277.05277.05106,008
Nov 21, 2024269.30273.95263.70272.40272.40134,668
Nov 19, 2024253.95270.00253.95268.05268.05157,569
Nov 18, 2024254.05263.00249.35252.30252.30207,870
Nov 14, 2024262.70266.65252.60254.05254.05177,565
Nov 13, 2024260.10269.45257.20261.00261.00227,187
Nov 12, 2024275.75280.50259.95264.40264.40132,678
Nov 11, 2024282.55285.90273.00274.25274.25136,717
Nov 8, 2024292.50292.50280.80282.05282.0571,865
Nov 7, 2024302.30302.80290.00291.05291.05106,189
Nov 6, 2024301.45303.95294.55301.45301.4574,690
Nov 5, 2024294.30302.00294.00301.45301.4561,951
Nov 4, 2024307.40307.40294.00297.75297.7537,879
Nov 1, 2024309.95309.95300.30305.40305.4034,491
Oct 31, 2024303.50303.50297.30300.50300.5036,945
Oct 30, 2024302.90304.40295.15300.35300.3548,722
Oct 29, 2024295.10303.45295.00300.95300.9565,626
Oct 28, 2024290.55300.70280.10298.80298.80233,405
Oct 25, 2024309.05314.00283.00288.65288.65559,405
Oct 24, 2024308.36319.67299.54316.76316.76345,016
Oct 23, 2024295.62305.36291.90303.78303.78150,053
Oct 22, 2024328.21328.21295.77298.53298.53321,774
Oct 21, 2024328.26332.84319.38326.73326.73325,661
Oct 18, 2024322.53326.83315.90319.00319.00181,096
Oct 17, 2024315.66330.12310.75327.45327.45410,110
Oct 16, 2024305.40316.81304.26313.80313.80202,583
Oct 15, 2024313.85324.40304.30320.95320.95141,390
Oct 14, 2024327.95327.95310.85313.85313.85127,118
Oct 11, 2024302.40328.50293.25323.70323.70377,863
Oct 10, 2024291.75303.75290.85300.45300.45189,879
Oct 9, 2024297.95305.45287.00290.50290.50308,660
Oct 8, 2024286.05299.20285.80295.20295.20143,864
Oct 7, 2024303.00309.80281.05286.95286.95243,170
Oct 4, 2024308.10312.70300.20302.10302.10192,896
Oct 3, 2024320.90321.15305.65309.00309.00362,032
Oct 1, 2024327.00329.80320.00320.90320.9079,351
Sep 30, 2024323.50326.35321.50323.85323.8574,981
Sep 27, 2024327.05330.90321.90325.70325.70112,800
Sep 26, 2024329.15332.00323.95329.00329.00110,640
Sep 25, 2024334.20336.05326.00327.00327.00188,246
Sep 24, 2024335.95340.90330.90335.00335.00114,422
Sep 23, 2024343.95343.95335.00336.50336.50103,538
Sep 20, 2024337.45342.00334.45338.25338.25163,847
Sep 19, 2024346.40346.40333.55335.25335.25108,733
Sep 18, 2024346.15351.85340.10343.95343.95174,166
Sep 17, 2024347.55349.95340.35342.75342.7588,892
Sep 16, 2024361.65362.00343.00344.80344.80217,740
Sep 13, 2024358.70362.65354.45358.75358.75100,774
Sep 12, 2024359.00359.00344.35352.95352.95135,878
Sep 11, 2024360.00360.00350.00353.70353.70136,532
Sep 10, 2024364.00374.45354.90358.50358.50144,022
Sep 9, 2024365.00367.00362.40364.20364.2086,802
Sep 6, 2024370.35371.70364.00365.00365.0061,270
Sep 5, 2024369.95374.90365.95367.95367.9592,186
Sep 4, 2024370.00370.00364.35366.80366.8089,249
Sep 3, 2024369.45373.05367.60370.35370.3596,427
Sep 2, 2024372.00374.70365.00367.05367.05119,168
Aug 30, 2024373.85374.60367.70369.80369.8070,293
Aug 29, 2024385.00385.00369.90371.45371.45117,000
Aug 28, 2024382.00385.65378.00380.65380.6583,982
Aug 27, 2024382.80386.00378.35381.70381.7084,590
Aug 26, 2024397.00397.65380.00381.10381.10139,980
Aug 23, 2024390.00397.85386.80395.10395.10137,958
Aug 22, 2024380.00395.60379.65391.65391.65284,645
Aug 21, 2024381.65394.95378.00380.05380.05375,599
Aug 20, 2024390.45390.70376.10381.35381.35139,014
Aug 19, 2024368.00405.10368.00387.90387.90492,978
Aug 16, 2024372.35373.70359.65365.45365.45338,064
Aug 14, 2024382.40393.20361.30372.35372.35236,998
Aug 13, 2024390.00396.75376.00379.85379.85250,049
Aug 12, 2024398.25400.25390.00393.80393.80428,600
Aug 9, 2024416.50422.15412.60417.10417.10171,242
Aug 8, 2024420.00426.40415.05416.95416.95107,916
Aug 7, 2024426.00427.95420.10426.40426.4058,758
Aug 6, 2024421.00443.45418.30421.25421.2597,194
Aug 5, 2024430.00430.00412.85420.35420.35267,839
Aug 2, 2024440.05444.10435.05437.30437.3085,615
Aug 1, 2024445.00453.80439.35442.00442.0093,919
Jul 31, 2024455.70462.00445.80447.60447.60181,000
Jul 30, 2024448.70456.55447.20451.30451.30117,276
Jul 29, 2024459.40462.00441.00451.00451.00155,041
Jul 26, 2024455.00464.00455.00459.40459.40115,762
Jul 25, 2024445.00460.00440.05458.25458.25136,083
Jul 24, 2024437.50450.00428.60446.55446.55129,287
Jul 23, 2024415.20439.70408.00435.65435.65213,970
Jul 22, 2024412.70426.00410.05418.30418.30106,338
Jul 19, 2024435.00435.90415.05418.95418.95217,916
Jul 18, 2024448.00451.70430.00433.75433.75500,099
Jul 16, 2024447.85454.00442.20446.50446.50169,557
Jul 15, 2024465.05468.70441.25447.85447.85281,118
Jul 12, 2024468.60474.90448.95452.45452.45345,665
Jul 11, 2024458.80475.00453.15465.40465.40555,578
Jul 10, 2024448.00455.00426.60450.35450.35228,786
Jul 9, 2024459.85462.45443.40447.70447.70241,995
Jul 8, 2024472.00475.00455.00458.15458.15205,150
Jul 5, 2024470.95477.00464.15468.55468.55272,911
Jul 4, 2024461.35475.90454.50470.40470.40562,942
Jul 3, 2024442.45470.00442.45456.00456.00506,902
Jul 2, 2024448.95454.75437.05442.45442.45207,461
Jul 1, 2024443.40453.90439.00447.55447.55116,758
Jun 28, 2024426.35454.80426.35442.10442.10373,659
Jun 27, 2024445.00449.00421.00426.35426.35190,926
Jun 26, 2024443.50449.90436.00439.45439.45143,253
Jun 25, 2024441.00460.00441.00445.80445.80526,278
Jun 24, 2024416.10458.50414.40439.65439.65973,232
Jun 21, 2024414.00425.00411.00416.00416.00412,526
Jun 20, 2024403.75411.00400.75406.75406.75141,789
Jun 19, 2024394.50410.00382.95403.25403.25660,935
Jun 18, 2024378.00397.20377.50392.05392.05276,911
Jun 14, 2024382.00382.00372.70379.50379.5060,106
Jun 13, 2024388.15388.15379.50380.95380.95115,421
Jun 12, 2024384.25395.60382.45386.60386.60136,179
Jun 11, 2024386.15388.10380.00383.80383.8082,290
Jun 10, 2024378.80393.95377.55386.75386.75131,133
Jun 7, 2024371.90386.65365.00378.80378.80127,968
Jun 6, 2024353.05378.75353.05370.95370.95135,245
Jun 5, 2024345.80359.50334.50352.80352.8099,071
Jun 4, 2024368.95369.15330.55343.55343.55258,882
Jun 3, 2024372.00374.00360.35363.50363.50219,366
May 31, 2024377.55380.70352.50356.50356.50689,861
May 30, 2024397.60397.60374.10378.55378.55236,098
May 29, 2024403.55404.85385.25396.80396.80651,471
May 28, 2024422.30432.00417.90427.10427.10551,421
May 27, 2024393.45424.30383.00417.30417.301,194,156
May 24, 2024370.05395.00363.05388.60388.60365,876
May 23, 2024376.65381.20365.00370.05370.05125,176
May 22, 2024395.00395.00372.00374.75374.75118,704
May 21, 2024395.00404.85389.30392.65392.65178,841
May 17, 2024387.65398.95383.80395.45395.45224,458
May 16, 2024369.75390.05369.70387.60387.60315,921
May 15, 2024354.05375.00352.80370.05370.05164,219
May 14, 2024347.20355.65343.55354.00354.0063,735
May 13, 2024343.35349.00336.30346.25346.25103,391
May 10, 2024347.85354.25338.60341.15341.1558,249
May 9, 2024347.45351.40339.20346.80346.80370,211

Related Tickers

CROMPTON.BO Crompton Greaves Consumer Electricals Limited
322.40
-1.10%
 
GREENLAM.NS Greenlam Industries Limited
211.99
-0.23%
 
CROMPTON.NS Crompton Greaves Consumer Electricals Limited
321.85
-1.26%
 
VOLTAS.NS Voltas Limited
1,235.60
+1.02%