Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Havells India Limited (HAVELLS.BO)

1,599.85
-4.60
(-0.29%)
At close: April 25 at 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,610.001,615.001,574.951,599.851,599.85310,130
Apr 24, 20251,620.001,621.451,585.851,604.451,604.4548,470
Apr 23, 20251,656.951,656.951,585.051,611.851,611.85273,272
Apr 22, 20251,667.251,673.201,644.701,664.751,664.7537,368
Apr 21, 20251,638.901,661.501,631.201,647.801,647.8050,437
Apr 17, 20251,613.901,646.751,609.751,638.901,638.90162,321
Apr 16, 20251,589.951,625.001,564.501,613.901,613.9038,512
Apr 15, 20251,530.601,576.001,499.201,572.351,572.3589,726
Apr 11, 20251,470.801,537.151,462.001,531.901,531.9034,880
Apr 9, 20251,469.201,478.051,450.901,470.801,470.8024,479
Apr 8, 20251,466.001,475.601,448.051,463.201,463.2053,497
Apr 7, 20251,360.051,461.901,360.051,457.401,457.4037,022
Apr 4, 20251,515.001,515.001,457.051,469.501,469.5019,650
Apr 3, 20251,478.451,527.851,478.451,518.301,518.3010,635
Apr 2, 20251,518.401,518.401,484.551,510.501,510.5013,854
Apr 1, 20251,527.901,527.901,488.201,502.351,502.3524,131
Mar 28, 20251,500.651,543.051,500.651,527.651,527.6533,769
Mar 27, 20251,493.001,525.051,480.001,515.601,515.6037,543
Mar 26, 20251,477.001,504.301,469.401,493.501,493.5034,203
Mar 25, 20251,485.051,495.501,470.501,477.051,477.0515,874
Mar 24, 20251,492.951,495.501,475.001,482.201,482.2031,103
Mar 21, 20251,504.951,511.401,476.951,481.151,481.1533,674
Mar 20, 20251,528.601,528.601,470.801,502.701,502.7067,482
Mar 19, 20251,527.501,567.901,513.351,557.401,557.4020,600
Mar 18, 20251,468.451,522.901,465.001,518.451,518.458,127
Mar 17, 20251,440.501,466.751,435.451,461.401,461.408,175
Mar 13, 20251,497.701,497.701,450.001,458.501,458.5012,459
Mar 12, 20251,470.051,487.901,453.401,479.501,479.508,925
Mar 11, 20251,460.001,476.601,449.801,469.101,469.104,463
Mar 10, 20251,467.201,498.751,465.801,468.451,468.4514,751
Mar 7, 20251,453.951,468.951,442.001,460.401,460.4012,246
Mar 6, 20251,468.251,478.751,445.101,450.051,450.058,630
Mar 5, 20251,402.551,456.251,402.551,442.951,442.9520,806
Mar 4, 20251,405.451,428.201,395.001,407.351,407.3515,863
Mar 3, 20251,433.951,442.301,380.551,430.051,430.0536,949
Feb 28, 20251,436.101,464.751,404.001,422.051,422.0559,674
Feb 27, 20251,491.951,491.951,402.401,449.601,449.60134,486
Feb 25, 20251,531.001,552.101,512.001,547.551,547.558,887
Feb 24, 20251,500.651,526.001,493.601,522.351,522.359,533
Feb 21, 20251,525.801,545.251,498.251,520.351,520.3530,032
Feb 20, 20251,505.701,534.901,490.001,530.551,530.559,461
Feb 19, 20251,506.451,521.001,496.451,516.901,516.9010,131
Feb 18, 20251,532.551,539.351,494.001,511.051,511.0520,191
Feb 17, 20251,481.051,535.101,472.351,532.701,532.7017,040
Feb 14, 20251,513.601,555.301,491.451,499.701,499.7032,978
Feb 13, 20251,536.501,545.001,509.001,521.051,521.0533,041
Feb 12, 20251,555.051,555.051,509.901,528.151,528.153,635
Feb 11, 20251,590.601,595.551,539.051,546.601,546.609,085
Feb 10, 20251,629.951,629.951,585.701,596.801,596.8012,216
Feb 7, 20251,600.051,625.251,597.701,614.951,614.955,336
Feb 6, 20251,600.051,614.251,596.701,602.401,602.404,082
Feb 5, 20251,647.801,647.801,606.001,607.651,607.657,948
Feb 4, 20251,681.901,681.901,620.001,626.301,626.3011,432
Feb 3, 20251,654.751,712.951,633.701,659.551,659.5556,011
Feb 1, 20251,579.951,669.001,540.801,656.501,656.5048,387
Jan 31, 20251,540.401,568.251,529.501,566.651,566.6528,288
Jan 30, 20251,535.051,550.251,522.001,545.101,545.1039,432
Jan 29, 20251,492.851,531.151,483.051,528.851,528.8510,950
Jan 28, 20251,504.801,519.401,482.501,492.051,492.0516,382
Jan 27, 20251,533.501,533.501,491.001,505.751,505.7567,100
Jan 24, 20251,595.001,604.701,518.001,524.301,524.3040,607
Jan 23, 20251,535.051,604.251,535.051,596.101,596.1034,563
Jan 22, 2025 4 Dividend
Jan 22, 20251,578.951,578.951,536.201,553.751,553.7517,707
Jan 21, 20251,619.701,619.701,571.101,576.651,572.6524,505
Jan 20, 20251,590.201,624.001,576.801,600.551,596.4930,046
Jan 17, 20251,544.951,617.951,538.951,575.301,571.3067,178
Jan 16, 20251,549.951,571.001,525.001,557.301,553.3528,952
Jan 15, 20251,541.951,541.951,508.001,527.651,523.7711,147
Jan 14, 20251,533.301,556.901,508.101,524.151,520.2839,727
Jan 13, 20251,576.001,583.801,521.801,533.301,529.41106,442
Jan 10, 20251,630.101,632.901,592.551,599.701,595.646,699
Jan 9, 20251,630.501,647.001,617.451,630.101,625.9640,648
Jan 8, 20251,640.901,649.801,613.701,642.201,638.0345,331
Jan 7, 20251,644.251,661.951,628.001,634.901,630.755,418
Jan 6, 20251,709.951,709.951,640.051,643.801,639.639,589
Jan 3, 20251,718.301,727.101,689.501,698.401,694.0950,639
Jan 2, 20251,695.701,703.401,671.001,701.051,696.739,051
Jan 1, 20251,675.001,685.201,667.951,680.501,676.244,286
Dec 31, 20241,645.001,686.401,645.001,674.901,670.6512,845
Dec 30, 20241,640.701,660.101,632.451,651.451,647.2617,743
Dec 27, 20241,675.051,689.301,646.151,650.701,646.5110,723
Dec 26, 20241,677.651,681.401,656.201,676.801,672.555,901
Dec 24, 20241,679.601,690.401,655.651,673.651,669.407,448
Dec 23, 20241,683.801,683.801,655.001,660.201,655.994,942
Dec 20, 20241,696.201,713.101,653.001,657.351,653.1510,340
Dec 19, 20241,674.201,714.451,674.201,695.151,690.856,998
Dec 18, 20241,730.001,733.951,691.201,696.701,692.409,634
Dec 17, 20241,761.351,770.051,720.001,730.851,726.4612,154
Dec 16, 20241,755.751,773.151,755.751,769.201,764.716,658
Dec 13, 20241,757.101,782.751,740.251,757.401,752.9413,811
Dec 12, 20241,767.651,767.651,737.251,757.051,752.5916,145
Dec 11, 20241,721.951,760.501,708.401,751.701,747.2617,963
Dec 10, 20241,704.001,719.051,700.751,709.951,705.619,916
Dec 9, 20241,734.001,736.201,700.851,705.301,700.978,038
Dec 6, 20241,764.701,764.701,735.701,738.701,734.2915,838
Dec 5, 20241,739.751,749.151,715.001,746.501,742.0721,737
Dec 4, 20241,771.901,771.901,719.701,733.501,729.107,432
Dec 3, 20241,747.251,760.101,739.001,757.101,752.647,068
Dec 2, 20241,737.951,741.001,710.001,739.201,734.798,370
Nov 29, 20241,722.451,726.901,703.951,717.751,713.3918,691
Nov 28, 20241,739.951,742.551,708.351,717.051,712.6928,022
Nov 27, 20241,711.551,733.751,694.001,727.601,723.2220,970
Nov 26, 20241,720.651,726.001,687.401,711.551,707.2116,128
Nov 25, 20241,697.951,727.951,690.551,708.751,704.4113,856
Nov 22, 20241,641.351,675.851,632.651,665.501,661.27240,465
Nov 21, 20241,633.001,638.851,611.651,633.301,629.16252,377
Nov 19, 20241,633.951,664.101,619.251,632.851,628.7112,195
Nov 18, 20241,621.951,634.001,601.301,617.701,613.606,995
Nov 14, 20241,619.801,637.001,597.651,618.351,614.249,946
Nov 13, 20241,601.751,621.151,585.051,613.951,609.8627,864
Nov 12, 20241,643.001,654.751,600.001,604.151,600.0819,513
Nov 11, 20241,640.651,665.001,630.551,642.551,638.3814,231
Nov 8, 20241,667.001,670.101,645.101,661.101,656.8910,298
Nov 7, 20241,688.001,698.701,645.851,663.251,659.0347,581
Nov 6, 20241,655.551,684.751,633.051,675.151,670.9026,788
Nov 4, 20241,651.151,651.151,606.951,628.051,623.9220,319
Nov 1, 20241,669.251,669.251,645.001,648.301,644.126,142
Oct 31, 20241,667.451,673.001,633.001,639.001,634.8411,485
Oct 29, 20241,670.151,683.551,647.301,673.201,668.9617,733
Oct 28, 20241,696.051,702.751,660.701,668.801,664.5721,516
Oct 25, 20241,723.001,731.701,677.601,695.801,691.5028,522
Oct 24, 20241,770.001,770.001,705.701,724.101,719.738,724
Oct 23, 20241,772.101,777.001,746.001,748.851,744.4119,558
Oct 22, 20241,811.251,816.251,762.101,772.051,767.5570,942
Oct 21, 20241,851.201,860.001,802.651,811.251,806.6517,372
Oct 18, 20241,806.001,865.501,762.901,851.051,846.3578,933
Oct 17, 20241,940.051,940.051,787.001,826.351,821.72199,310
Oct 16, 20241,930.301,966.251,915.001,939.551,934.636,930
Oct 15, 20241,947.251,950.551,923.901,934.551,929.644,090
Oct 14, 20241,938.151,959.051,933.301,939.201,934.285,451
Oct 11, 20241,938.001,946.751,929.001,938.151,933.235,453
Oct 10, 20241,933.051,959.251,933.051,938.151,933.2312,249
Oct 9, 20241,945.451,971.201,920.051,929.051,924.1619,086
Oct 8, 20241,775.001,953.601,775.001,951.301,946.359,613
Oct 7, 20241,934.201,950.001,901.301,915.351,910.499,981
Oct 4, 20241,960.001,983.851,930.451,934.201,929.2921,906
Oct 3, 20241,964.002,008.501,923.401,974.051,969.0423,762
Oct 1, 20242,024.952,062.751,970.651,999.551,994.4817,249
Sep 30, 20242,049.602,059.002,008.502,012.852,007.7410,274
Sep 27, 20242,039.302,039.302,000.552,030.702,025.5512,415
Sep 26, 20242,069.502,069.501,993.052,021.852,016.7218,906
Sep 25, 20242,051.252,069.902,035.002,061.152,055.9216,076
Sep 24, 20242,092.652,092.652,053.052,068.852,063.6018,612
Sep 23, 20242,098.952,104.952,051.852,082.702,077.4226,281
Sep 20, 20241,995.102,057.851,990.602,047.002,041.8131,876
Sep 19, 20241,982.452,002.151,967.001,997.951,992.8820,993
Sep 18, 20242,006.352,009.951,977.351,988.701,983.659,551
Sep 17, 20241,999.602,010.001,972.702,006.052,000.968,397
Sep 16, 20241,990.002,008.901,982.751,989.351,984.304,816
Sep 13, 20242,000.002,023.401,973.801,987.001,981.9627,805
Sep 12, 20241,974.252,000.001,970.901,995.801,990.7447,467
Sep 11, 20241,930.101,970.001,925.601,960.001,955.0341,578
Sep 10, 20241,899.951,941.001,895.151,922.601,917.7219,005
Sep 9, 20241,869.301,899.951,865.751,891.001,886.2010,649
Sep 6, 20241,865.051,887.501,861.301,872.801,868.056,124
Sep 5, 20241,911.051,917.251,859.651,878.951,874.188,613
Sep 4, 20241,800.001,915.001,800.001,900.451,895.6328,888
Sep 3, 20241,895.001,910.001,882.201,902.601,897.777,952
Sep 2, 20241,928.701,928.701,881.001,884.901,880.1215,236
Aug 30, 20241,900.001,920.001,887.751,897.751,892.9414,035
Aug 29, 20241,887.351,900.001,863.001,893.351,888.559,584
Aug 28, 20241,895.101,905.701,878.651,891.101,886.305,643
Aug 26, 20241,894.951,915.001,878.801,911.251,906.4019,377
Aug 23, 20241,899.951,905.401,877.001,887.001,882.214,127
Aug 22, 20241,920.451,924.401,893.401,895.151,890.348,888
Aug 21, 20241,890.001,925.001,883.551,918.801,913.9310,749
Aug 20, 20241,882.251,902.551,867.001,889.451,884.6623,019
Aug 19, 20241,897.651,897.651,870.201,881.851,877.085,998
Aug 16, 20241,865.801,890.001,853.001,876.201,871.4448,153
Aug 14, 20241,836.151,851.201,808.351,846.701,842.0139,588
Aug 13, 20241,811.501,844.051,803.801,825.601,820.9712,205
Aug 12, 20241,786.151,821.001,786.151,810.751,806.169,651
Aug 9, 20241,790.001,806.401,790.001,799.551,794.986,749
Aug 8, 20241,820.001,833.651,782.851,786.201,781.6721,056
Aug 7, 20241,791.001,829.001,791.001,824.951,820.327,285
Aug 6, 20241,761.251,812.551,761.251,787.351,782.8213,459
Aug 5, 20241,740.051,802.501,740.051,789.201,784.669,693
Aug 2, 20241,830.001,839.001,807.301,818.701,814.094,923
Aug 1, 20241,859.551,864.701,822.851,836.401,831.7417,986
Jul 31, 20241,837.901,857.401,820.251,850.451,845.768,974
Jul 30, 20241,832.701,844.601,813.001,815.751,811.1427,933
Jul 29, 20241,851.001,862.151,832.251,838.051,833.3910,226
Jul 26, 20241,848.001,856.651,825.951,837.751,833.0932,112
Jul 25, 20241,782.751,838.851,775.001,831.051,826.4029,896
Jul 24, 20241,773.951,799.001,753.251,792.301,787.7516,931
Jul 23, 20241,778.201,778.201,691.001,762.151,757.6813,741
Jul 22, 20241,769.001,783.251,741.501,768.551,764.068,945
Jul 19, 20241,875.201,894.501,765.501,768.451,763.9637,403
Jul 18, 20241,880.101,914.051,821.001,861.101,856.3863,132
Jul 16, 20241,892.051,909.551,871.201,874.551,869.7917,569
Jul 15, 20241,926.601,938.951,882.251,891.151,886.3514,770
Jul 12, 20241,913.951,925.451,897.301,908.151,903.317,722
Jul 11, 20241,940.001,948.901,916.051,918.701,913.8337,006
Jul 10, 20241,931.001,944.301,897.801,927.901,923.0113,366
Jul 9, 20241,889.051,938.551,880.001,920.401,915.5323,797
Jul 8, 20241,896.051,901.001,867.001,886.001,881.2286,447
Jul 5, 20241,885.251,904.001,875.701,894.001,889.198,438
Jul 4, 20241,885.051,908.101,875.351,881.801,877.0311,749
Jul 3, 20241,811.551,885.001,811.551,878.351,873.5825,481
Jul 2, 20241,834.551,834.551,808.001,810.601,806.0159,760
Jul 1, 20241,815.351,873.001,815.351,824.001,819.3731,902
Jun 28, 20241,868.651,868.651,812.001,821.151,816.5321,505
Jun 27, 20241,924.051,924.051,845.001,852.601,847.9089,862
Jun 26, 20241,914.801,945.001,907.551,917.551,912.699,412
Jun 25, 20241,927.001,969.301,911.601,915.301,910.44264,679
Jun 24, 20241,894.501,935.001,884.051,910.901,906.05122,751
Jun 21, 20241,827.351,924.301,816.901,886.501,881.71124,787
Jun 20, 20241,815.051,825.801,808.851,816.601,811.9970,840
Jun 19, 20241,838.051,839.201,806.651,816.001,811.3916,044
Jun 18, 20241,842.001,853.501,824.251,827.601,822.9615,344
Jun 14, 20241,860.001,873.001,836.051,838.951,834.2844,685
Jun 13, 20241,840.601,852.151,833.001,839.001,834.3343,061
Jun 12, 20241,838.951,839.001,820.001,834.551,829.9021,764
Jun 11, 20241,855.651,861.901,826.501,833.101,828.458,072
Jun 10, 20241,860.001,884.001,846.701,855.551,850.8411,681
Jun 7, 20241,845.951,861.401,823.751,854.351,849.6545,543
Jun 6, 20241,810.001,874.501,810.001,840.651,835.9833,534
Jun 5, 20241,766.201,816.901,749.601,792.001,787.4562,642
Jun 4, 20241,877.951,877.951,709.151,773.501,769.0094,321
Jun 3, 20241,950.051,986.551,867.251,879.651,874.8842,484
May 31, 2024 6 Dividend
May 31, 20241,872.001,948.951,856.701,909.001,904.1639,722
May 30, 20241,895.351,905.901,855.201,858.351,847.6520,706
May 29, 20241,886.051,909.001,868.701,893.451,882.5510,828
May 28, 20241,899.951,906.851,876.701,885.201,874.3514,616
May 27, 20241,907.001,920.301,870.001,886.351,875.4980,951
May 24, 20241,840.101,925.001,840.101,889.251,878.3741,737
May 23, 20241,838.951,857.001,823.201,852.401,841.7333,300
May 22, 20241,879.951,879.951,833.351,843.151,832.5442,381
May 21, 20241,808.051,874.351,808.051,864.201,853.4727,491
May 17, 20241,796.751,818.001,780.151,814.151,803.7128,659
May 16, 20241,751.851,785.001,751.851,777.601,767.3710,779
May 15, 20241,735.001,756.401,730.501,751.851,741.7616,515
May 14, 20241,703.001,744.551,703.001,729.051,719.10113,808
May 13, 20241,693.551,714.801,675.151,703.851,694.0446,367
May 10, 20241,672.501,695.001,664.201,686.951,677.2411,531
May 9, 20241,691.751,705.901,665.001,672.151,662.5229,365
May 8, 20241,670.001,698.851,656.701,691.751,682.0148,791
May 7, 20241,677.001,703.001,661.851,671.451,661.8352,254
May 6, 20241,670.001,693.951,666.501,676.651,667.00115,412
May 3, 20241,679.751,699.751,648.051,663.451,653.8759,710
May 2, 20241,686.801,706.701,651.101,667.801,658.20100,611
Apr 30, 20241,628.801,688.001,628.801,662.851,653.2895,032
Apr 29, 20241,671.401,671.401,634.001,645.001,635.5346,464
Apr 26, 20241,562.951,652.201,562.951,639.351,629.91176,450
Apr 25, 20241,573.851,574.501,554.001,562.401,553.4010,916

Related Tickers

FINCABLES.NS Finolex Cables Limited
864.70
-2.07%
 
CGPOWER.BO CG Power and Industrial Solutions Limited
632.90
-1.92%
 
PRECWIRE.BO Precision Wires India Limited
136.20
-4.76%
 
RRKABEL.NS R R Kabel Limited
972.05
-0.98%
 
ARE&M.BO Amara Raja Energy & Mobility Limited
989.35
-1.20%
 
HONAUT.NS Honeywell Automation India Limited
34,495.00
-0.65%
 
VGUARD.NS V-Guard Industries Limited
356.40
-0.45%
 
POLYCAB.NS Polycab India Limited
5,507.00
-0.10%
 
TGEN Tecogen Inc.
2.1460
+0.28%
 
KEI.NS KEI Industries Limited
2,967.10
-0.45%