BSE - Delayed Quote INR

Honasa Consumer Limited (HONASA.BO)

245.95
-0.95
(-0.38%)
At close: May 9 at 3:29:18 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025232.15249.85232.15245.95245.9518,435
May 8, 2025246.00253.00245.40246.90246.9025,680
May 7, 2025244.80251.50239.80248.75248.7513,999
May 6, 2025250.10255.50250.00251.05251.0515,952
May 5, 2025258.00258.00250.10251.30251.3040,281
May 2, 2025244.00253.90239.95252.65252.6517,775
Apr 30, 2025248.35255.80245.10246.00246.0055,432
Apr 29, 2025233.50251.00233.50249.00249.00118,842
Apr 28, 2025228.15234.80228.15232.60232.6018,200
Apr 25, 2025237.65239.15227.35231.80231.8053,923
Apr 24, 2025230.00242.70230.00237.60237.6092,438
Apr 23, 2025231.35239.55227.60235.80235.8058,615
Apr 22, 2025234.00236.00230.45234.45234.4547,764
Apr 21, 2025233.50240.95231.85233.90233.9064,355
Apr 17, 2025230.05239.70229.25233.50233.5041,233
Apr 16, 2025229.05232.45229.05229.95229.954,637
Apr 15, 2025236.90236.90228.75228.90228.9010,433
Apr 11, 2025221.75232.70220.85231.45231.4512,749
Apr 9, 2025227.85227.85216.25218.05218.057,269
Apr 8, 2025222.00228.00222.00224.85224.8510,373
Apr 7, 2025190.00226.20190.00221.95221.9552,423
Apr 4, 2025240.65240.65231.80234.75234.759,141
Apr 3, 2025229.35241.60229.35236.75236.7521,732
Apr 2, 2025233.85238.75232.80236.30236.3010,265
Apr 1, 2025230.00236.30229.90234.50234.5018,431
Mar 28, 2025229.50236.55225.70232.10232.1016,581
Mar 27, 2025237.90237.90229.05234.50234.5038,589
Mar 26, 2025238.00239.05232.10235.45235.4515,992
Mar 25, 2025237.95244.60232.95237.85237.8549,695
Mar 24, 2025225.20244.40221.05234.80234.80145,802
Mar 21, 2025223.00225.50219.95220.85220.8511,652
Mar 20, 2025222.30225.85218.80222.20222.2018,833
Mar 19, 2025217.00223.85212.95220.00220.0040,889
Mar 18, 2025208.65213.45206.85212.20212.2048,329
Mar 17, 2025208.55210.55204.85207.95207.95842,861
Mar 13, 2025215.90215.90208.40209.45209.4539,035
Mar 12, 2025212.00218.30212.00214.50214.5021,852
Mar 11, 2025212.25217.10209.90215.00215.0069,468
Mar 10, 2025228.00228.00215.90217.15217.1526,467
Mar 7, 2025218.00226.55218.00222.10222.1045,155
Mar 6, 2025217.00222.70217.00222.10222.1036,358
Mar 5, 2025213.60218.50213.60216.20216.2038,160
Mar 4, 2025202.00217.90202.00217.55217.5525,572
Mar 3, 2025215.75219.60203.45209.80209.8041,932
Feb 28, 2025218.05222.40213.50216.05216.0522,313
Feb 27, 2025226.00226.00218.85223.90223.909,302
Feb 25, 2025220.00225.95220.00221.80221.8022,520
Feb 24, 2025222.95225.25218.60223.35223.3542,472
Feb 21, 2025230.40230.40222.90223.85223.8521,294
Feb 20, 2025225.00231.85223.50227.65227.6531,727
Feb 19, 2025217.00226.75216.15225.70225.7019,144
Feb 18, 2025227.75227.75217.50220.20220.2039,661
Feb 17, 2025225.95226.35217.30223.55223.5553,815
Feb 14, 2025219.55227.35216.55222.10222.10181,142
Feb 13, 2025208.00234.90208.00230.40230.40599,733
Feb 12, 2025202.95208.25197.15204.75204.7555,592
Feb 11, 2025205.35208.35199.55200.90200.9044,344
Feb 10, 2025210.05213.55206.00208.35208.3561,557
Feb 7, 2025215.80219.40208.70214.25214.25107,996
Feb 6, 2025228.40228.40217.80219.40219.4030,446
Feb 5, 2025227.85234.45223.50224.40224.4024,364
Feb 4, 2025224.50233.40222.40232.20232.2042,608
Feb 3, 2025228.40228.40221.05224.65224.6520,738
Feb 1, 2025220.50235.70217.10228.95228.9555,302
Jan 31, 2025216.30225.40205.25220.55220.5578,491
Jan 30, 2025224.05226.90216.90218.60218.6048,488
Jan 29, 2025223.70227.55221.55222.10222.1018,886
Jan 28, 2025230.05236.00221.30224.65224.6534,661
Jan 27, 2025243.85243.85225.00230.00230.0077,299
Jan 24, 2025250.00251.00242.95243.85243.8540,875
Jan 23, 2025247.90250.45244.05248.00248.0024,384
Jan 22, 2025250.00250.20243.25247.90247.9042,500
Jan 21, 2025253.00253.00245.95248.10248.107,608
Jan 20, 2025247.50252.90246.25251.05251.0513,013
Jan 17, 2025246.45249.00246.10246.45246.4534,059
Jan 16, 2025247.95247.95244.30246.45246.4514,551
Jan 15, 2025244.00249.30242.05242.90242.9031,902
Jan 14, 2025238.05246.20238.05244.30244.3018,889
Jan 13, 2025241.45244.50237.95240.80240.8072,107
Jan 10, 2025242.55245.50240.70241.85241.8519,372
Jan 9, 2025247.05252.50243.95246.20246.2042,632
Jan 8, 2025249.90255.35244.00245.75245.7539,316
Jan 7, 2025243.70248.10243.70246.20246.2033,160
Jan 6, 2025252.45252.45242.90245.10245.1013,784
Jan 3, 2025251.00255.05249.15252.45252.4555,850
Jan 2, 2025249.25252.10248.30250.10250.1014,394
Jan 1, 2025251.00256.60248.65249.20249.2021,725
Dec 31, 2024251.65256.90247.65255.00255.0019,560
Dec 30, 2024247.15254.40244.00250.35250.3534,172
Dec 27, 2024251.60252.90245.65247.05247.0518,682
Dec 26, 2024256.95257.40251.00251.70251.7036,561
Dec 24, 2024253.10256.35250.90254.05254.0548,575
Dec 23, 2024263.95264.25251.50252.95252.95105,860
Dec 20, 2024257.00264.15252.40260.00260.00130,479
Dec 19, 2024252.35259.15246.10257.85257.8580,178
Dec 18, 2024243.05259.35241.80252.15252.15240,325
Dec 17, 2024250.50253.15244.80246.20246.2075,508
Dec 16, 2024251.05251.05244.15248.50248.5073,245
Dec 13, 2024253.75254.45247.15248.35248.3541,568
Dec 12, 2024264.00264.00248.30250.55250.5543,605
Dec 11, 2024257.30264.35249.65260.15260.1580,369
Dec 10, 2024266.95266.95253.10255.25255.2563,364
Dec 9, 2024266.40269.60262.00264.95264.95115,095
Dec 6, 2024275.75280.00264.00266.35266.3590,741
Dec 5, 2024279.40282.00267.50273.70273.70144,402
Dec 4, 2024271.05287.85268.05278.35278.35597,593
Dec 3, 2024263.40267.10257.50261.70261.7075,496
Dec 2, 2024265.00266.00253.60262.35262.3565,089
Nov 29, 2024258.25276.70257.85263.25263.25173,367
Nov 28, 2024235.90251.55233.00251.55251.55216,889
Nov 27, 2024228.85234.50223.90228.70228.70135,332
Nov 26, 2024232.15232.15223.00225.35225.35100,292
Nov 25, 2024229.55232.10223.00226.90226.9057,278
Nov 22, 2024240.35241.00222.15224.30224.30141,459
Nov 21, 2024266.95268.20237.40237.40237.40209,407
Nov 19, 2024252.00270.05242.60263.75263.75543,332
Nov 18, 2024319.95319.95295.80295.80295.8092,813
Nov 14, 2024360.50378.90360.50369.75369.7534,794
Nov 13, 2024372.00378.00355.90364.35364.3531,907
Nov 12, 2024383.95387.95372.60374.15374.1516,223
Nov 11, 2024381.80382.85376.05380.25380.2526,355
Nov 8, 2024383.00386.85372.55381.85381.8530,774
Nov 7, 2024394.55394.55373.20379.05379.0525,826
Nov 6, 2024386.90396.75381.40387.85387.8511,870
Nov 4, 2024395.00402.00388.90390.30390.3033,916
Nov 1, 2024394.15401.75392.85395.20395.202,350
Oct 31, 2024405.00408.60393.00393.85393.8518,818
Oct 29, 2024415.00415.00394.00400.00400.0012,781
Oct 28, 2024399.75410.95393.85407.05407.059,941
Oct 25, 2024407.90414.60393.75399.70399.7015,264
Oct 24, 2024399.95416.30399.25411.85411.8528,792
Oct 23, 2024398.50408.75396.50399.95399.9520,183
Oct 22, 2024410.65418.90400.05405.50405.5018,901
Oct 21, 2024416.05427.10416.05418.45418.455,942
Oct 18, 2024423.00430.80419.65422.25422.2535,308
Oct 17, 2024410.00429.30408.20424.30424.301,694,322
Oct 16, 2024426.05430.10409.10410.80410.8019,678
Oct 15, 2024426.00430.50423.00428.90428.9020,152
Oct 14, 2024429.05431.90422.95425.00425.008,297
Oct 11, 2024425.15433.10424.50429.05429.0528,810
Oct 10, 2024429.05433.15422.50423.55423.5523,361
Oct 9, 2024449.95449.95430.05432.20432.2030,866
Oct 8, 2024432.00446.85417.20444.05444.0528,198
Oct 7, 2024427.95437.45423.45431.50431.5032,944
Oct 4, 2024443.00448.00425.00427.95427.9556,221
Oct 3, 2024445.70453.40443.85445.95445.9521,491
Oct 1, 2024452.50457.25442.45454.75454.7550,941
Sep 30, 2024457.05464.00443.35458.55458.5531,567
Sep 27, 2024486.60486.60455.00456.60456.6034,603
Sep 26, 2024475.00481.55470.45477.45477.4516,672
Sep 25, 2024480.00482.70470.00476.50476.5015,872
Sep 24, 2024491.25493.95469.40473.20473.2056,478
Sep 23, 2024476.35492.00476.35488.65488.6554,480
Sep 20, 2024469.05490.00462.50478.60478.60112,896
Sep 19, 2024471.00474.00452.25470.45470.4589,721
Sep 18, 2024473.55482.50466.00470.25470.2535,005
Sep 17, 2024483.50483.50463.25479.55479.5581,148
Sep 16, 2024494.55494.55463.70476.40476.40109,178
Sep 13, 2024499.55503.85490.00493.45493.4574,624
Sep 12, 2024500.10508.60490.15493.40493.402,497,143
Sep 11, 2024543.00543.50514.45522.00522.0060,951
Sep 10, 2024520.00546.50519.70541.45541.4541,071
Sep 9, 2024451.05527.45451.05519.70519.70149,330
Sep 6, 2024521.35538.30521.35531.75531.75145,070
Sep 5, 2024505.25528.10505.25525.45525.45104,490
Sep 4, 2024514.60518.90501.10503.00503.0048,524
Sep 3, 2024505.05531.20496.55505.45505.45157,382
Sep 2, 2024511.70515.00497.00504.20504.2034,283
Aug 30, 2024515.15520.40502.75506.05506.0550,461
Aug 29, 2024519.90535.60509.50513.85513.8555,918
Aug 28, 2024515.00521.50507.35512.50512.5029,795
Aug 26, 2024460.20537.85460.20507.40507.40998,844
Aug 23, 2024471.00473.55466.80469.20469.203,913
Aug 22, 2024477.00477.00462.05472.20472.209,553
Aug 21, 2024466.00477.00464.00467.45467.4521,296
Aug 20, 2024462.65477.40462.65465.30465.3014,297
Aug 19, 2024473.70473.70461.20470.65470.6515,552
Aug 16, 2024470.60475.00458.70464.40464.4016,784
Aug 14, 2024465.00472.55463.90470.00470.0019,340
Aug 13, 2024460.75472.00453.80464.80464.8091,147
Aug 12, 2024497.85497.85444.45451.65451.65275,380
Aug 9, 2024500.40508.10470.45473.60473.6097,375
Aug 8, 2024460.00503.00451.85496.35496.35143,234
Aug 7, 2024455.00458.40445.75455.95455.958,729
Aug 6, 2024464.85471.80447.25449.80449.8010,347
Aug 5, 2024440.00460.90440.00455.70455.7024,491
Aug 2, 2024451.65460.00447.50454.75454.7513,716
Aug 1, 2024465.00469.10457.10462.50462.505,439
Jul 31, 2024480.35480.35462.75464.50464.506,871
Jul 30, 2024462.25480.90462.05475.90475.9016,618
Jul 29, 2024472.00480.75458.15463.05463.0518,569
Jul 26, 2024462.00468.75459.10466.00466.004,973
Jul 25, 2024458.00465.65458.00463.00463.007,029
Jul 24, 2024461.05468.50461.05465.75465.758,247
Jul 23, 2024457.70469.50454.10466.35466.3532,783
Jul 22, 2024462.50468.60450.85463.40463.4010,236
Jul 19, 2024482.15491.40456.90459.85459.8512,331
Jul 18, 2024478.10485.55470.05482.15482.1531,160
Jul 16, 2024480.50501.90476.30484.75484.7565,124
Jul 15, 2024469.65487.00469.65479.50479.5019,820
Jul 12, 2024475.00478.85466.40475.05475.0514,830
Jul 11, 2024474.50484.75466.30473.55473.5526,279
Jul 10, 2024455.75474.40455.75469.95469.9574,550
Jul 9, 2024469.80471.55452.10454.85454.8523,907
Jul 8, 2024481.75485.50457.55460.55460.5532,184
Jul 5, 2024497.95502.20471.00482.05482.0574,027
Jul 4, 2024434.00503.05434.00486.30486.30309,360
Jul 3, 2024443.10443.10432.55435.20435.208,997
Jul 2, 2024436.00445.00433.00434.40434.409,021
Jul 1, 2024432.05448.95432.05441.15441.1521,383
Jun 28, 2024434.40446.05417.40433.75433.7523,905
Jun 27, 2024439.00445.25428.75437.45437.4520,406
Jun 26, 2024449.85458.00441.30444.55444.5513,413
Jun 25, 2024455.00457.30445.15452.00452.0027,455
Jun 24, 2024449.85457.90438.70455.50455.5026,076
Jun 21, 2024427.10455.00423.95449.85449.85174,055
Jun 20, 2024428.40428.40418.85426.35426.3528,732
Jun 19, 2024431.85439.75421.55427.70427.7039,460
Jun 18, 2024428.10435.50428.10431.20431.2013,624
Jun 14, 2024435.00436.75424.85427.65427.6518,218
Jun 13, 2024437.45437.45431.20434.85434.8543,960
Jun 12, 2024441.75449.00428.65430.55430.5562,428
Jun 11, 2024440.60443.70426.25435.30435.307,059,016
Jun 10, 2024438.00460.00438.00457.70457.7025,000
Jun 7, 2024445.95445.95435.70437.50437.509,862
Jun 6, 2024460.40460.45438.00439.45439.4532,283
Jun 5, 2024410.25461.10410.25459.85459.8585,909
Jun 4, 2024472.00472.00380.00416.10416.1022,572
Jun 3, 2024448.05459.90444.85458.20458.2094,329
May 31, 2024400.05447.50400.05441.65441.6575,512
May 30, 2024422.00425.85417.10422.30422.3021,939
May 29, 2024419.80429.00414.85427.70427.7020,558
May 28, 2024420.00429.70415.50420.80420.8018,058
May 27, 2024430.15436.00418.65426.15426.1524,686
May 24, 2024444.85447.70426.75430.50430.50102,716
May 23, 2024426.10431.25416.55418.10418.1029,842
May 22, 2024424.50432.55422.40426.45426.4523,439
May 21, 2024406.35429.00404.45424.50424.5041,413
May 17, 2024415.00417.00398.10400.75400.751,044,788
May 16, 2024416.15417.25403.00412.70412.7022,793
May 15, 2024423.05423.05408.65416.45416.459,232
May 14, 2024426.00426.05413.90416.25416.2513,098
May 13, 2024420.15429.40420.15425.70425.708,926
May 10, 2024423.95430.30416.05428.70428.7010,708
May 9, 2024433.95433.95422.75428.20428.2021,333