Dow Up0.15% Nasdaq Up0.21%

More On HAVELLS.BO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Havells India Ltd. (HAVELLS.BO)

-BSE
267.25 Down 5.40(1.98%) 6:20AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 16, 2004665.00699.50648.75655.25297,50030.06
Feb 13, 2004610.00677.50597.50655.00337,30030.05
Feb 12, 2004596.75612.50590.00603.2591,10027.68
Feb 11, 2004591.25600.00575.00596.75222,30027.38
Feb 10, 2004610.00615.00587.50595.25110,00027.31
Feb 9, 2004600.00630.00590.00605.25166,60027.77
Feb 6, 2004600.00609.25578.00582.2592,70026.71
Feb 5, 2004625.00625.00600.00601.50109,50027.60
Feb 4, 2004615.00645.00595.00619.7596,90028.43
Feb 3, 2004650.00669.50605.00610.25167,50028.00
Jan 30, 2004685.00685.00645.50652.25128,60029.92
Jan 29, 2004675.00685.00665.00667.00165,80030.60
Jan 28, 2004732.00760.00670.00680.00124,20031.20
Jan 27, 2004700.00715.00681.25690.50344,60031.68
Jan 23, 2004662.50750.00650.00699.50274,40032.09
Jan 22, 2004705.00740.00650.00658.75171,30030.22
Jan 21, 2004720.00745.00680.00684.25182,70031.39
Jan 20, 2004800.00800.00720.00725.00155,00033.26
Jan 19, 2004762.50770.00740.00751.75235,60034.49
Jan 16, 2004765.00785.00740.00750.00242,60034.41
Jan 15, 2004785.00794.75762.50769.00227,30035.28
Jan 14, 2004770.00785.00765.00769.50164,40035.30
Jan 13, 2004775.00780.00765.00772.25191,90035.43
Jan 12, 2004785.00800.00770.00773.25141,40035.48
Jan 9, 2004825.00844.00775.00779.75278,70035.77
Jan 8, 2004800.00800.00775.00780.00207,80035.78
Jan 7, 2004794.25794.50755.00766.25259,30035.15
Jan 6, 2004815.00815.00780.50787.50263,30036.13
Jan 5, 2004834.25850.00800.75806.75228,30037.01
Jan 2, 2004810.00850.00810.00828.75496,30038.02
Jan 1, 2004790.00825.00770.00806.00363,50036.98
Dec 31, 2003825.00825.00755.00766.50388,50035.17
Dec 30, 2003800.00825.00765.00773.50176,30035.49
Dec 9, 20031,274.501,274.501,274.501,274.50340,40058.47
Dec 8, 20031,274.501,315.001,260.001,277.75340,40058.62
Dec 5, 20031,175.001,374.501,165.251,263.00451,70057.94
Dec 4, 20031,194.251,195.001,155.001,166.50173,90053.52
Dec 3, 20031,169.501,185.001,147.501,159.25244,40053.18
Dec 2, 20031,190.001,190.001,145.001,158.25192,10053.14
Dec 1, 20031,135.001,205.001,135.001,175.75305,90053.94
Nov 28, 20031,139.751,163.751,128.751,130.75225,10051.88
Nov 27, 20031,156.251,157.501,130.001,138.25240,60052.22
Nov 25, 20031,146.501,170.001,125.001,133.75342,60052.01
Nov 24, 20031,122.001,172.501,087.501,120.50440,00051.41
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in INR.