NSE - Delayed Quote INR

Honasa Consumer Limited (HONASA.NS)

Compare
247.50
-0.55
(-0.22%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025251.70251.70243.30247.50247.50305,378
Jan 21, 2025253.00253.00244.30248.05248.05275,548
Jan 20, 2025250.00253.00246.40251.25251.25315,337
Jan 17, 2025247.70249.30245.15246.90246.90268,653
Jan 16, 2025245.05247.65244.10246.65246.65309,194
Jan 15, 2025246.00249.60242.05242.75242.75775,900
Jan 14, 2025241.00246.40240.00244.25244.25912,362
Jan 13, 2025242.60244.70238.35241.15241.151,367,270
Jan 10, 2025245.00246.20240.40241.75241.75853,747
Jan 9, 2025247.30252.45243.75246.40246.40756,077
Jan 8, 2025248.00255.95243.80245.45245.451,292,686
Jan 7, 2025244.45248.40244.15246.30246.302,077,851
Jan 6, 2025252.05252.05242.50244.70244.70622,365
Jan 3, 2025251.00255.05250.25252.50252.50351,327
Jan 2, 2025249.95252.45248.25250.10250.10358,756
Jan 1, 2025255.95256.45248.60249.50249.50507,078
Dec 31, 2024251.35257.40247.45255.20255.20544,373
Dec 30, 2024249.00254.60243.65251.40251.40465,187
Dec 27, 2024250.00253.40245.65247.15247.15453,736
Dec 26, 2024256.00257.50250.60251.75251.75603,227
Dec 24, 2024254.00256.30251.10254.55254.55440,323
Dec 23, 2024262.50264.60251.65252.95252.95667,536
Dec 20, 2024258.85264.40251.50259.70259.701,494,532
Dec 19, 2024248.80259.80246.00257.70257.701,707,262
Dec 18, 2024245.00259.75241.85252.35252.352,979,447
Dec 17, 2024251.00253.30244.55245.90245.901,992,591
Dec 16, 2024250.70255.00244.05248.50248.501,882,593
Dec 13, 2024250.55254.85247.10248.30248.301,180,735
Dec 12, 2024262.60262.60248.20250.85250.851,210,867
Dec 11, 2024255.60264.50249.45260.60260.602,260,819
Dec 10, 2024265.60266.35252.50255.55255.551,697,430
Dec 9, 2024268.35270.00261.75265.05265.051,199,786
Dec 6, 2024275.10285.00260.00265.80265.803,210,181
Dec 5, 2024280.40282.40267.55273.80273.802,478,680
Dec 4, 2024273.10287.85268.40278.35278.356,521,644
Dec 3, 2024266.00267.20257.55261.70261.70814,012
Dec 2, 2024264.00265.90254.30261.70261.701,364,142
Nov 29, 2024259.80277.00258.00263.95263.954,709,791
Nov 28, 2024234.00252.65232.35252.65252.652,930,302
Nov 27, 2024227.90234.55225.45229.70229.701,761,152
Nov 26, 2024229.80231.00222.85225.10225.10827,949
Nov 25, 2024230.10231.75222.50226.85226.852,083,933
Nov 22, 2024240.00241.95222.70224.75224.754,796,479
Nov 21, 2024260.00269.30237.70237.70237.705,690,780
Nov 19, 2024254.95270.00242.35264.10264.1012,601,303
Nov 18, 2024306.00309.00297.25297.25297.25733,228
Nov 14, 2024364.75379.60364.75371.55371.55520,808
Nov 13, 2024374.00378.80355.55364.25364.25839,670
Nov 12, 2024382.00387.70372.10374.15374.15411,136
Nov 11, 2024382.35383.45376.05380.35380.35167,124
Nov 8, 2024378.95390.00372.00381.40381.40404,909
Nov 7, 2024391.35393.90367.00378.95378.95466,485
Nov 6, 2024392.30397.00385.20387.85387.85329,671
Nov 5, 2024391.00392.50375.90389.15389.15315,191
Nov 4, 2024395.00403.00389.05390.45390.45501,281
Nov 1, 2024396.00400.60393.15395.00395.00105,878
Oct 31, 2024404.55409.20392.90394.15394.15970,360
Oct 30, 2024400.10406.75394.00404.25404.25459,559
Oct 29, 2024407.85408.15393.55400.10400.10601,606
Oct 28, 2024394.35411.25393.40407.85407.85333,412
Oct 25, 2024410.00415.60393.45399.90399.901,238,040
Oct 24, 2024400.85417.15399.40412.10412.10469,184
Oct 23, 2024405.80408.95396.25399.65399.65480,969
Oct 22, 2024418.70419.50400.00405.80405.80744,484
Oct 21, 2024422.85426.85416.80418.50418.50166,816
Oct 18, 2024423.00431.00419.00422.90422.90633,910
Oct 17, 2024413.75429.45408.05424.25424.253,935,848
Oct 16, 2024429.00430.15409.00410.20410.202,063,249
Oct 15, 2024427.45430.80423.20429.00429.00466,001
Oct 14, 2024431.75432.00422.05424.95424.95274,873
Oct 11, 2024426.80433.20424.10429.55429.55653,786
Oct 10, 2024432.30434.05422.30423.50423.501,632,986
Oct 9, 2024448.30448.30430.30433.15433.151,226,474
Oct 8, 2024431.90447.75417.00443.90443.901,378,759
Oct 7, 2024431.75437.60423.65431.90431.90764,287
Oct 4, 2024444.00455.00425.00427.20427.201,765,666
Oct 3, 2024449.05453.95443.10447.20447.201,307,686
Oct 1, 2024452.00456.70442.30455.00455.002,123,263
Sep 30, 2024459.00464.70443.10458.80458.801,845,235
Sep 27, 2024479.40479.40455.00456.95456.951,771,680
Sep 26, 2024479.00482.00470.45478.45478.45657,575
Sep 25, 2024477.00479.80469.50476.80476.80780,981
Sep 24, 2024493.45493.45469.75474.45474.451,009,182
Sep 23, 2024481.85492.00476.30488.60488.60680,500
Sep 20, 2024470.05490.85462.20477.60477.605,953,681
Sep 19, 2024474.70474.70452.40470.05470.052,304,154
Sep 18, 2024475.00483.20466.00470.15470.151,246,021
Sep 17, 2024480.30481.90463.35479.70479.702,550,696
Sep 16, 2024496.95496.95463.20476.30476.305,089,615
Sep 13, 2024498.95503.90490.00493.85493.852,465,339
Sep 12, 2024500.10508.95490.00493.85493.8551,032,981
Sep 11, 2024543.40543.40514.35522.00522.001,056,893
Sep 10, 2024525.00547.00519.80541.75541.752,410,085
Sep 9, 2024519.55528.00508.00519.80519.80887,474
Sep 6, 2024528.00538.75526.00531.00531.001,487,417
Sep 5, 2024507.10528.00507.00524.10524.101,992,271
Sep 4, 2024507.00519.00501.00503.10503.101,227,940
Sep 3, 2024505.15530.75495.50506.85506.855,137,185
Sep 2, 2024508.65515.15496.60504.90504.90925,865
Aug 30, 2024518.25520.35501.85505.40505.401,032,343
Aug 29, 2024515.00535.90508.10513.20513.202,163,155
Aug 28, 2024515.20521.70506.65513.75513.751,170,615
Aug 27, 2024507.00519.95493.50511.40511.403,315,726
Aug 26, 2024474.60537.90474.55508.85508.8527,011,659
Aug 23, 2024472.50474.20467.00468.60468.60104,948
Aug 22, 2024470.00475.00462.45472.55472.55390,060
Aug 21, 2024469.70477.80463.40467.75467.75490,329
Aug 20, 2024471.45477.80462.15465.65465.65290,856
Aug 19, 2024468.00472.85461.35470.65470.65322,128
Aug 16, 2024477.00477.00458.35464.45464.45434,507
Aug 14, 2024465.05472.00463.20470.10470.10541,261
Aug 13, 2024477.95477.95453.05465.05465.051,426,161
Aug 12, 2024493.00493.00444.60451.65451.652,631,512
Aug 9, 2024503.00508.00470.00473.65473.651,772,887
Aug 8, 2024454.95503.95451.55496.35496.354,382,389
Aug 7, 2024453.70458.75445.30455.90455.90487,417
Aug 6, 2024461.10472.35446.40449.45449.45322,492
Aug 5, 2024442.00461.00440.05456.75456.75545,445
Aug 2, 2024457.00460.35447.30455.15455.15179,736
Aug 1, 2024468.95469.75457.00462.35462.3593,224
Jul 31, 2024473.00475.90463.00465.15465.15158,839
Jul 30, 2024463.95481.15462.15476.25476.25262,781
Jul 29, 2024475.00480.95457.90462.25462.25289,057
Jul 26, 2024466.00470.00459.00465.65465.65185,032
Jul 25, 2024463.65465.25460.00463.65463.6580,883
Jul 24, 2024466.20468.95460.75465.10465.1080,518
Jul 23, 2024465.75470.00454.00467.20467.20214,761
Jul 22, 2024462.65468.90450.00463.00463.00310,638
Jul 19, 2024488.35491.90460.00462.35462.35222,951
Jul 18, 2024479.00485.30470.00483.20483.20296,548
Jul 16, 2024485.00501.75476.65483.85483.85937,853
Jul 15, 2024479.80487.00474.90479.30479.30478,077
Jul 12, 2024471.35479.30466.20475.45475.45290,962
Jul 11, 2024474.90484.30467.00474.00474.00654,898
Jul 10, 2024459.70474.55456.00470.25470.25937,843
Jul 9, 2024462.05471.50452.00455.70455.70472,868
Jul 8, 2024484.00488.20457.75461.80461.80726,585
Jul 5, 2024495.95502.25471.10482.35482.352,551,310
Jul 4, 2024438.90503.00436.55486.70486.707,481,624
Jul 3, 2024438.65440.70434.00435.05435.05361,653
Jul 2, 2024446.00446.00432.50435.30435.3094,091
Jul 1, 2024432.80449.00432.00441.20441.20186,976
Jun 28, 2024437.75446.95415.00432.85432.85906,434
Jun 27, 2024444.00446.95429.00437.75437.75497,646
Jun 26, 2024445.55457.45441.00444.30444.30184,356
Jun 25, 2024457.00458.00445.05453.25453.25258,899
Jun 24, 2024449.50457.75438.40455.40455.40655,295
Jun 21, 2024428.25455.00424.70449.90449.907,070,598
Jun 20, 2024426.65428.00419.30426.30426.30761,818
Jun 19, 2024433.95439.85421.25426.65426.651,186,372
Jun 18, 2024429.95435.85428.45431.20431.20767,375
Jun 14, 2024434.95436.95424.30429.70429.70630,361
Jun 13, 2024436.00436.75431.00434.95434.95683,908
Jun 12, 2024440.75448.85429.00430.10430.101,733,359
Jun 11, 2024441.00443.90425.85435.60435.603,897,975
Jun 10, 2024440.60460.00438.50457.95457.951,098,114
Jun 7, 2024439.60443.80435.60438.50438.50729,558
Jun 6, 2024464.00464.00437.75439.60439.601,260,656
Jun 5, 2024423.95461.75417.00459.90459.901,046,578
Jun 4, 2024460.00464.50380.00416.10416.10399,831
Jun 3, 2024455.00460.00444.55458.30458.30592,848
May 31, 2024426.25448.00424.25441.60441.601,626,418
May 30, 2024426.90426.90416.10421.85421.85232,960
May 29, 2024419.00429.35414.90427.85427.85270,258
May 28, 2024429.90429.90414.30420.40420.40534,426
May 27, 2024430.60436.90418.85426.30426.30483,444
May 24, 2024445.00448.00426.75430.60430.603,305,398
May 23, 2024426.40431.65416.15418.35418.35248,889
May 22, 2024424.45433.00422.05426.40426.40602,535
May 21, 2024408.00429.90404.40424.50424.50882,004
May 17, 2024417.10417.10398.05400.20400.202,350,117
May 16, 2024416.95417.00403.05410.95410.951,042,046
May 15, 2024417.50420.00408.95416.25416.25264,693
May 14, 2024425.95425.95413.60417.50417.50191,215
May 13, 2024429.15429.50422.00425.50425.50212,664
May 10, 2024429.60430.05414.90429.00429.00428,624
May 9, 2024430.00431.75422.95428.35428.35370,086
May 8, 2024424.95433.50422.45430.45430.45359,396
May 7, 2024430.00430.30418.10428.00428.00161,007
May 6, 2024421.15429.90413.00427.30427.30195,946
May 3, 2024423.20424.95412.05420.15420.15203,668
May 2, 2024435.00435.00419.35423.10423.10264,456
Apr 30, 2024432.95438.00425.00431.20431.20357,427
Apr 29, 2024438.00443.20421.20427.65427.65311,147
Apr 26, 2024423.50430.50419.50428.70428.70171,034
Apr 25, 2024426.00430.90420.00423.50423.50169,125
Apr 24, 2024436.70438.65424.00427.65427.65468,913
Apr 23, 2024412.00446.40411.95437.70437.704,557,537
Apr 22, 2024400.00406.00390.00404.60404.60474,292
Apr 19, 2024377.20392.00374.75387.30387.30310,207
Apr 18, 2024381.90387.95378.55382.95382.95361,533
Apr 16, 2024389.20393.85374.85380.15380.151,651,742
Apr 15, 2024391.00398.55385.35395.15395.15106,833
Apr 12, 2024396.95399.90392.00397.60397.60109,118
Apr 10, 2024400.00400.50389.20391.10391.10242,583
Apr 9, 2024400.70402.35390.05399.70399.70106,835
Apr 8, 2024405.00409.90393.10397.15397.15296,535
Apr 5, 2024410.50412.95402.25405.00405.00201,975
Apr 4, 2024410.40415.00409.20412.15412.15186,862
Apr 3, 2024408.00415.00405.10410.40410.40158,102
Apr 2, 2024406.05414.00401.20410.90410.90575,322
Apr 1, 2024411.65419.75404.05407.35407.35349,909
Mar 28, 2024396.00404.95388.05402.40402.40418,719
Mar 27, 2024382.00406.65380.00395.70395.70541,438
Mar 26, 2024375.00382.00366.00379.90379.90258,080
Mar 22, 2024371.65375.20368.30369.65369.65259,888
Mar 21, 2024370.20371.95363.50369.50369.501,707,109
Mar 20, 2024371.40372.15357.35368.90368.90982,082
Mar 19, 2024382.35382.35361.40367.95367.95803,743
Mar 18, 2024382.60387.00374.00379.80379.80126,481
Mar 15, 2024386.90389.00377.10379.30379.30583,902
Mar 14, 2024380.80388.90377.00383.95383.95724,583
Mar 13, 2024383.90383.90365.00378.65378.65648,556
Mar 12, 2024386.75399.00375.40382.95382.95333,234
Mar 11, 2024394.00394.25381.55383.60383.60322,782
Mar 7, 2024397.65399.00389.00391.70391.70722,885
Mar 6, 2024408.70409.00388.30393.65393.651,237,886
Mar 5, 2024410.80418.35404.35405.70405.70432,821
Mar 4, 2024420.05421.60402.50404.85404.85502,331
Mar 1, 2024419.80420.45410.40417.45417.45657,210
Feb 29, 2024424.65425.20405.70414.10414.103,334,027
Feb 28, 2024433.80437.20422.00423.95423.95149,259
Feb 27, 2024436.40442.40428.60431.20431.20284,488
Feb 26, 2024443.80447.00430.20436.45436.45575,143
Feb 23, 2024450.00458.80442.70444.85444.85879,531
Feb 22, 2024435.00440.50430.05433.55433.55182,494
Feb 21, 2024436.65442.35429.10432.20432.20196,802
Feb 20, 2024443.30444.70426.00432.65432.65367,589
Feb 19, 2024442.20446.80435.15438.75438.75209,257
Feb 16, 2024447.95452.00436.20445.15445.15666,324
Feb 15, 2024443.70448.05433.75446.45446.45428,504
Feb 14, 2024419.90452.00417.80439.85439.85761,397
Feb 13, 2024449.00450.00415.90419.95419.951,301,060
Feb 12, 2024453.30474.90433.05438.35438.353,804,119
Feb 9, 2024419.95437.05412.50432.95432.95513,648
Feb 8, 2024433.30435.50414.35416.45416.45756,080
Feb 7, 2024439.50442.60425.00428.95428.95376,804
Feb 6, 2024440.95444.20430.00432.65432.65195,972
Feb 5, 2024441.00448.40435.10439.25439.25303,090
Feb 2, 2024444.95449.95428.60436.65436.651,294,303
Feb 1, 2024463.00463.00440.05443.30443.301,302,207
Jan 31, 2024480.00481.95464.95467.95467.95991,711
Jan 30, 2024483.90498.00472.05482.85482.85466,339
Jan 29, 2024491.00493.10479.05481.70481.70218,396
Jan 25, 2024480.00500.00478.60485.90485.90459,210
Jan 24, 2024486.00487.90466.50481.05481.05422,307
Jan 23, 2024478.95511.00472.75486.00486.001,674,697

Related Tickers

BAJAJCON.NS Bajaj Consumer Care Limited
186.26
-1.13%
 
AMBICAAGAR.NS Ambica Agarbathies Aroma & Industries Limited
30.54
+1.43%
 
JHS.NS JHS Svendgaard Laboratories Limited
18.91
-6.01%
 
PGHH.NS Procter & Gamble Hygiene and Health Care Limited
14,693.45
-0.99%
 
DABUR.NS Dabur India Limited
520.50
-0.14%
 
DABUR.BO Dabur India Limited
520.80
-0.07%
 
EMAMILTD.NS Emami Limited
559.80
+1.92%
 
JYOTHYLAB.NS Jyothy Labs Limited
375.05
-2.58%
 
CUPID.NS Cupid Limited
69.99
-2.04%
 
GILLETTE.NS Gillette India Limited
9,381.20
-1.47%