NSE - Free Realtime Quote INR

Havells India Limited (HAVELLS.NS)

1,549.90
-22.90
(-1.46%)
As of 3:19:31 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 28, 20251,572.801,575.001,542.001,549.901,549.901,422,825
May 27, 20251,570.001,576.301,558.001,572.801,572.80787,007
May 26, 20251,588.801,589.301,565.101,567.401,567.40566,200
May 23, 2025 6 Dividend
May 23, 20251,567.001,585.001,558.001,573.601,573.60701,082
May 22, 20251,577.201,584.701,556.101,566.401,560.40619,942
May 21, 20251,568.001,591.001,559.001,577.201,571.16662,434
May 20, 20251,594.401,594.401,555.201,559.801,553.831,597,769
May 19, 20251,588.001,600.801,575.901,585.001,578.931,325,871
May 16, 20251,600.001,600.401,569.001,577.401,571.361,795,856
May 15, 20251,605.001,623.701,579.101,593.201,587.10963,117
May 14, 20251,599.701,605.001,588.101,598.201,592.08723,943
May 13, 20251,584.001,599.701,575.001,593.901,587.79735,186
May 12, 20251,576.601,585.001,565.201,583.101,577.04570,891
May 9, 20251,513.101,551.701,513.101,548.301,542.37743,978
May 8, 20251,578.101,584.601,526.501,537.201,531.31801,061
May 7, 20251,558.001,589.301,555.501,579.101,573.05343,957
May 6, 20251,585.001,592.001,576.001,580.401,574.35723,699
May 5, 20251,571.901,590.001,568.201,582.301,576.24672,439
May 2, 20251,586.001,596.201,556.601,561.601,555.621,112,942
Apr 30, 20251,618.201,621.101,593.801,601.001,594.87911,924
Apr 29, 20251,610.601,633.001,610.601,622.801,616.58895,483
Apr 28, 20251,599.801,615.001,590.801,609.601,603.43770,118
Apr 25, 20251,613.001,618.701,573.301,599.801,593.672,010,475
Apr 24, 20251,623.001,623.001,586.001,604.601,598.451,594,861
Apr 23, 20251,640.001,640.001,583.401,612.001,605.834,912,430
Apr 22, 20251,657.201,673.801,644.701,664.701,658.32926,695
Apr 21, 20251,640.001,662.301,631.001,647.201,640.89917,439
Apr 17, 20251,613.601,646.801,609.001,638.501,632.221,468,556
Apr 16, 20251,576.001,626.001,563.201,613.901,607.721,102,376
Apr 15, 20251,529.101,577.601,499.501,571.701,565.681,878,333
Apr 11, 20251,458.051,537.701,458.051,532.851,526.981,019,197
Apr 9, 20251,466.001,479.101,451.001,469.701,464.07441,153
Apr 8, 20251,456.101,474.451,447.501,463.151,457.551,232,475
Apr 7, 20251,397.001,461.501,389.501,456.101,450.52857,804
Apr 4, 20251,505.001,516.101,456.051,469.251,463.62753,027
Apr 3, 20251,485.101,528.001,485.101,518.701,512.88452,802
Apr 2, 20251,504.751,519.551,484.151,510.451,504.66802,612
Apr 1, 20251,515.001,517.801,488.851,501.301,495.55723,671
Mar 28, 20251,520.901,543.601,513.551,528.901,523.04751,781
Mar 27, 20251,484.751,528.501,479.501,515.351,509.551,077,299
Mar 26, 20251,472.501,504.551,470.501,493.001,487.281,027,318
Mar 25, 20251,485.901,495.301,470.301,477.251,471.591,302,829
Mar 24, 20251,490.001,494.901,474.501,483.201,477.521,347,968
Mar 21, 20251,501.351,510.851,476.001,480.801,475.132,203,224
Mar 20, 20251,520.001,520.001,471.051,501.351,495.603,969,488
Mar 19, 20251,519.901,567.051,513.551,557.951,551.981,120,632
Mar 18, 20251,462.151,462.151,462.151,462.151,456.55-
Mar 17, 20251,450.001,466.651,435.001,462.151,456.55723,248
Mar 13, 20251,490.051,493.451,449.551,458.651,453.06964,862
Mar 12, 20251,476.001,486.401,452.101,480.051,474.38722,230
Mar 11, 20251,459.101,477.001,448.301,470.051,464.42494,941
Mar 10, 20251,470.001,498.151,463.951,469.101,463.471,125,377
Mar 7, 20251,450.751,469.501,441.051,460.551,454.96527,443
Mar 6, 20251,457.001,478.101,446.001,450.751,445.191,036,317
Mar 5, 20251,409.951,457.951,406.751,443.201,437.67768,353
Mar 4, 20251,405.001,428.401,394.151,407.101,401.71710,232
Mar 3, 20251,438.001,443.001,381.301,429.301,423.831,035,355
Feb 28, 20251,438.001,463.951,403.101,421.801,416.351,845,171
Feb 27, 20251,472.001,476.001,402.201,451.251,445.696,037,735
Feb 25, 20251,529.251,552.651,510.001,547.901,541.97550,271
Feb 24, 20251,509.951,527.301,492.301,522.851,517.02570,593
Feb 21, 20251,527.801,545.001,498.451,520.301,514.48393,223
Feb 20, 20251,508.051,535.001,488.251,528.551,522.70941,417
Feb 19, 20251,510.951,521.001,496.201,515.651,509.84904,580
Feb 18, 20251,527.301,534.951,493.901,510.951,505.16773,114
Feb 17, 20251,495.001,535.351,475.051,532.551,526.68473,270
Feb 14, 20251,522.001,557.101,490.001,498.251,492.51896,376
Feb 13, 20251,528.901,550.001,508.001,522.551,516.72598,449
Feb 12, 20251,550.551,550.601,509.351,528.951,523.09289,847
Feb 11, 20251,597.101,599.901,535.051,548.551,542.62566,945
Feb 10, 20251,617.001,630.001,585.901,597.901,591.78533,472
Feb 7, 20251,607.701,625.001,596.751,614.101,607.92422,760
Feb 6, 20251,608.801,617.001,596.151,602.701,596.56288,020
Feb 5, 20251,626.351,645.001,605.151,607.901,601.74606,325
Feb 4, 20251,673.001,675.251,619.451,626.351,620.12492,523
Feb 3, 20251,645.001,712.851,635.151,660.151,653.791,872,505
Feb 1, 20251,574.401,669.951,540.901,656.201,649.861,523,321
Jan 31, 20251,545.001,569.401,528.151,566.201,560.20632,351
Jan 30, 20251,535.001,550.251,521.951,544.001,538.09597,904
Jan 29, 20251,492.001,531.651,483.901,528.201,522.35569,570
Jan 28, 20251,507.201,518.001,481.451,492.751,487.03612,261
Jan 27, 20251,520.301,523.201,491.501,505.801,500.03912,320
Jan 24, 20251,595.301,605.951,517.551,523.201,517.37999,025
Jan 23, 20251,548.101,605.001,538.701,595.301,589.19872,416
Jan 22, 2025 4 Dividend
Jan 22, 20251,574.951,576.501,535.551,553.651,547.70820,772
Jan 21, 20251,609.001,615.001,571.001,576.551,566.531,195,387
Jan 20, 20251,600.001,624.951,576.001,601.101,590.921,349,467
Jan 17, 20251,539.951,616.251,534.001,574.201,564.194,102,106
Jan 16, 20251,534.851,571.951,525.151,558.251,548.341,557,265
Jan 15, 20251,529.001,539.201,506.701,526.951,517.241,668,330
Jan 14, 20251,535.001,555.551,507.601,525.001,515.302,260,391
Jan 13, 20251,580.201,588.951,521.251,532.051,522.311,242,457
Jan 10, 20251,630.201,643.701,591.001,600.251,590.08936,502
Jan 9, 20251,643.701,648.501,616.051,630.201,619.841,034,497
Jan 8, 20251,635.551,649.201,613.551,643.701,633.25704,620
Jan 7, 20251,647.501,665.901,626.401,636.051,625.65527,750
Jan 6, 20251,701.001,704.701,639.151,646.151,635.68442,325
Jan 3, 20251,715.001,721.201,690.301,700.001,689.19482,170
Jan 2, 20251,683.901,705.001,669.551,701.401,690.58707,455
Jan 1, 20251,676.601,686.001,666.551,680.101,669.42353,971
Dec 31, 20241,649.001,686.451,647.001,675.101,664.45614,282
Dec 30, 20241,646.251,663.001,633.401,650.901,640.402,215,585
Dec 27, 20241,670.551,689.651,646.151,649.901,639.41548,906
Dec 26, 20241,673.051,682.651,656.701,676.401,665.74255,748
Dec 24, 20241,661.001,691.001,655.701,674.151,663.51409,597
Dec 23, 20241,668.051,681.501,653.401,660.851,650.29281,353
Dec 20, 20241,693.151,712.901,650.001,657.401,646.86735,134
Dec 19, 20241,684.001,715.201,675.151,693.151,682.39997,730
Dec 18, 20241,725.001,734.801,690.951,697.051,686.26704,084
Dec 17, 20241,768.001,771.201,720.001,732.401,721.39756,251
Dec 16, 20241,757.851,775.001,756.501,768.801,757.55620,774
Dec 13, 20241,764.801,782.651,740.401,757.851,746.67900,553
Dec 12, 20241,759.951,764.551,737.251,757.951,746.77713,475
Dec 11, 20241,713.951,759.901,705.951,752.251,741.11540,835
Dec 10, 20241,704.801,718.951,699.951,709.001,698.131,160,263
Dec 9, 20241,730.101,737.951,701.401,704.701,693.86805,098
Dec 6, 20241,750.551,772.001,735.701,738.751,727.70698,889
Dec 5, 20241,734.001,750.101,715.001,746.701,735.59961,207
Dec 4, 20241,763.901,763.901,719.351,732.651,721.63603,018
Dec 3, 20241,739.251,760.701,738.701,757.201,746.03891,519
Dec 2, 20241,726.901,741.351,709.051,739.351,728.29512,799
Nov 29, 20241,717.601,727.951,702.201,718.001,707.08640,326
Nov 28, 20241,737.001,742.401,707.901,717.601,706.68886,719
Nov 27, 20241,712.301,733.901,692.901,728.751,717.761,127,424
Nov 26, 20241,708.001,726.951,686.901,711.201,700.32941,525
Nov 25, 20241,689.901,728.001,686.701,708.151,697.292,342,379
Nov 22, 20241,636.501,676.001,631.551,665.801,655.21740,554
Nov 21, 20241,624.951,639.451,611.401,636.101,625.70739,900
Nov 19, 20241,622.951,663.951,618.401,632.701,622.32575,229
Nov 18, 20241,619.001,634.301,601.701,619.051,608.76458,137
Nov 14, 20241,615.001,637.251,597.551,618.851,608.56717,761
Nov 13, 20241,600.001,622.001,586.751,614.101,603.84723,526
Nov 12, 20241,643.951,655.451,599.351,603.401,593.21538,309
Nov 11, 20241,655.001,665.551,632.001,641.751,631.31511,576
Nov 8, 20241,662.001,671.451,645.201,660.651,650.09743,428
Nov 7, 20241,700.001,700.051,645.551,666.051,655.46944,499
Nov 6, 20241,648.001,684.901,635.151,675.151,664.50980,220
Nov 5, 20241,625.001,640.801,590.001,633.551,623.161,191,485
Nov 4, 20241,652.901,652.901,606.501,628.301,617.95854,857
Nov 1, 20241,655.001,656.501,642.701,647.301,636.8364,766
Oct 31, 20241,662.501,679.101,632.601,638.401,627.981,787,940
Oct 30, 20241,674.001,685.001,650.201,662.501,651.931,154,994
Oct 29, 20241,677.901,683.051,646.301,672.201,661.571,036,926
Oct 28, 20241,705.001,709.651,661.101,668.401,657.79694,254
Oct 25, 20241,723.501,730.351,677.101,694.951,684.17720,139
Oct 24, 20241,758.801,759.001,705.051,723.301,712.341,229,222
Oct 23, 20241,775.001,776.751,746.501,749.801,738.671,457,260
Oct 22, 20241,812.701,819.451,761.501,770.801,759.541,400,528
Oct 21, 20241,855.001,865.001,801.701,812.701,801.18920,339
Oct 18, 20241,805.551,865.001,763.651,849.701,837.942,638,593
Oct 17, 20241,945.001,946.051,785.801,805.551,794.073,142,978
Oct 16, 20241,934.051,970.001,914.951,939.301,926.97646,184
Oct 15, 20241,951.901,951.901,921.601,934.701,922.40484,293
Oct 14, 20241,939.151,960.001,933.351,940.251,927.91505,739
Oct 11, 20241,944.451,947.001,928.501,938.501,926.18329,385
Oct 10, 20241,941.001,959.351,930.301,938.301,925.98517,804
Oct 9, 20241,934.101,971.801,920.301,928.701,916.441,281,595
Oct 8, 20241,914.001,954.701,910.001,948.451,936.061,086,748
Oct 7, 20241,944.001,950.001,900.951,914.601,902.43731,944
Oct 4, 20241,968.951,983.551,928.901,934.451,922.151,379,482
Oct 3, 20241,959.002,009.951,919.551,972.901,960.361,327,472
Oct 1, 20242,020.002,065.401,970.551,999.801,987.09860,908
Sep 30, 20242,035.002,060.002,007.452,012.902,000.10749,912
Sep 27, 20242,037.002,037.002,000.552,031.302,018.391,325,848
Sep 26, 20242,061.602,061.601,991.852,022.052,009.191,227,890
Sep 25, 20242,062.002,072.952,034.702,061.602,048.49676,261
Sep 24, 20242,087.002,087.002,054.052,068.152,055.001,097,815
Sep 23, 20242,057.002,106.002,051.002,082.402,069.161,311,899
Sep 20, 20242,000.002,058.851,990.002,048.102,035.081,360,503
Sep 19, 20241,987.802,002.001,967.601,998.601,985.89757,558
Sep 18, 20242,008.752,008.751,977.101,987.801,975.16427,477
Sep 17, 20241,995.002,009.951,973.002,006.551,993.79596,475
Sep 16, 20241,987.752,008.951,984.501,989.901,977.25324,013
Sep 13, 20242,001.002,023.001,974.001,988.051,975.411,147,593
Sep 12, 20241,975.902,000.951,970.301,996.401,983.711,824,365
Sep 11, 20241,925.001,968.001,924.951,957.601,945.151,175,514
Sep 10, 20241,894.101,942.001,894.101,922.451,910.231,335,774
Sep 9, 20241,872.351,900.001,859.051,892.401,880.37422,565
Sep 6, 20241,877.101,888.451,860.201,872.351,860.45788,707
Sep 5, 20241,916.001,916.001,860.001,879.451,867.50544,961
Sep 4, 20241,897.951,916.001,878.501,901.301,889.21573,554
Sep 3, 20241,890.001,910.001,882.001,901.951,889.86593,605
Sep 2, 20241,920.001,920.001,880.101,885.401,873.41663,594
Aug 30, 20241,888.001,921.501,888.001,899.351,887.271,562,361
Aug 29, 20241,893.001,902.001,863.551,893.251,881.21636,198
Aug 28, 20241,899.001,905.851,878.001,890.601,878.58766,452
Aug 27, 20241,919.901,957.451,891.901,895.201,883.151,032,266
Aug 26, 20241,882.101,916.351,880.351,912.101,899.94580,249
Aug 23, 20241,895.651,908.001,877.001,884.651,872.67543,897
Aug 22, 20241,924.001,924.001,893.551,895.651,883.60767,704
Aug 21, 20241,890.001,925.001,882.451,920.551,908.34948,150
Aug 20, 20241,888.901,902.551,866.001,889.701,877.69964,261
Aug 19, 20241,886.001,897.301,870.001,881.851,869.89622,654
Aug 16, 20241,871.001,890.901,852.501,876.451,864.521,620,998
Aug 14, 20241,831.001,851.151,808.001,845.951,834.21648,490
Aug 13, 20241,815.001,844.951,803.801,825.551,813.94810,978
Aug 12, 20241,791.001,821.401,790.551,810.051,798.54618,188
Aug 9, 20241,803.001,807.551,791.001,799.401,787.96789,272
Aug 8, 20241,825.001,832.901,781.801,785.551,774.20811,391
Aug 7, 20241,805.001,829.251,793.451,824.351,812.75352,266
Aug 6, 20241,783.001,812.001,781.551,789.451,778.07656,243
Aug 5, 20241,765.101,806.201,765.101,784.301,772.96970,438
Aug 2, 20241,822.001,839.001,807.401,819.501,807.93670,205
Aug 1, 20241,857.501,865.001,822.451,838.051,826.36504,762
Jul 31, 20241,823.001,857.601,819.101,849.851,838.09831,749
Jul 30, 20241,837.601,844.651,812.001,815.801,804.26875,642
Jul 29, 20241,855.001,862.651,832.101,837.601,825.92838,188
Jul 26, 20241,846.001,856.801,826.051,838.651,826.96814,890
Jul 25, 20241,786.001,840.001,774.701,826.801,815.191,449,713
Jul 24, 20241,762.001,799.451,753.251,791.751,780.36852,488
Jul 23, 20241,772.951,774.951,687.551,762.151,750.951,604,569
Jul 22, 20241,768.001,784.951,740.551,768.701,757.451,315,829
Jul 19, 20241,870.001,894.001,765.001,768.501,757.261,992,696
Jul 18, 20241,880.001,915.801,821.051,862.651,850.813,379,348
Jul 16, 20241,896.001,910.001,870.001,875.401,863.481,213,886
Jul 15, 20241,913.001,939.101,881.501,891.701,879.67483,219
Jul 12, 20241,920.151,929.001,897.851,908.451,896.32525,200
Jul 11, 20241,946.001,949.701,915.201,920.001,907.79584,446
Jul 10, 20241,934.951,945.001,898.401,929.451,917.18692,263
Jul 9, 20241,897.001,938.901,866.001,921.051,908.841,106,006
Jul 8, 20241,904.801,904.801,866.651,886.201,874.21625,411
Jul 5, 20241,882.351,904.251,874.001,893.651,881.61474,114
Jul 4, 20241,887.501,908.901,875.101,882.601,870.63738,610
Jul 3, 20241,814.701,884.001,814.701,878.901,866.951,890,144
Jul 2, 20241,830.001,831.951,806.751,814.701,803.161,235,074
Jul 1, 20241,821.551,874.001,817.001,823.901,812.301,346,860
Jun 28, 20241,863.001,869.451,812.601,822.401,810.811,799,112
Jun 27, 20241,915.401,918.301,844.401,852.851,841.072,145,795
Jun 26, 20241,901.201,945.351,901.201,918.301,906.101,011,884
Jun 25, 20241,915.001,968.951,911.351,916.851,904.661,895,230
Jun 24, 20241,891.001,935.001,883.501,911.851,899.692,485,454
Jun 21, 20241,832.551,924.901,818.051,887.051,875.053,596,315
Jun 20, 20241,818.051,825.901,805.651,818.301,806.741,036,750
Jun 19, 20241,836.201,840.001,807.201,815.651,804.111,261,356
Jun 18, 20241,831.501,853.551,824.001,828.201,816.583,521,095
Jun 14, 20241,864.951,873.001,835.301,839.501,827.802,791,525
Jun 13, 20241,851.001,853.051,832.301,838.501,826.811,607,614
Jun 12, 20241,836.001,849.701,820.001,830.251,818.61704,224
Jun 11, 20241,860.001,870.851,826.001,832.851,821.201,206,884
Jun 10, 20241,860.001,885.901,846.551,856.851,845.04790,525
Jun 7, 20241,840.401,861.801,823.451,855.351,843.551,165,761
Jun 6, 20241,810.001,875.001,810.001,839.701,828.002,087,804
Jun 5, 20241,774.051,817.001,750.001,792.801,781.401,855,495
Jun 4, 20241,874.001,877.951,711.251,773.001,761.731,810,438
Jun 3, 20241,980.001,985.401,866.651,879.301,867.351,184,715
May 31, 2024 6 Dividend
May 31, 20241,872.551,950.051,856.101,907.301,895.172,634,560
May 30, 20241,892.401,904.801,854.401,860.601,842.811,204,505
May 29, 20241,889.501,909.801,869.301,893.551,875.44831,300
May 28, 20241,890.651,907.001,876.151,885.751,867.721,180,720

Related Tickers

POLYCAB.NS Polycab India Limited
6,047.50
+1.40%
 
KEI.NS KEI Industries Limited
3,637.00
+2.93%
 
VGUARD.NS V-Guard Industries Limited
378.50
-1.48%
 
RRKABEL.NS R R Kabel Limited
1,304.70
-0.67%
 
CGPOWER.BO CG Power and Industrial Solutions Limited
688.40
-0.94%
 
HONAUT.NS Honeywell Automation India Limited
37,930.00
-0.53%
 
CGPOWER.NS CG Power and Industrial Solutions Limited
685.85
-1.27%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
389.35
+2.77%
 
APARINDS.NS APAR Industries Limited
7,845.00
+2.60%
 
KAYCEEI.BO Kaycee Industries Limited
1,393.40
+2.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.