• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    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
    270.10 Up 4.80(1.81%) Dec 26, 5:20AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 13, 20122,956.502,956.502,956.502,956.500576.84
    Nov 12, 20122,980.002,994.502,938.752,956.5012,700576.84
    Nov 9, 20122,989.253,032.502,960.002,973.2561,500580.11
    Nov 8, 20122,965.003,008.502,931.752,955.0026,900576.55
    Nov 7, 20122,905.503,002.002,905.252,972.5047,100579.96
    Nov 6, 20122,910.252,910.252,878.002,905.257,900566.84
    Nov 5, 20122,902.502,935.002,870.002,900.5018,100565.92
    Nov 2, 20122,934.252,955.002,904.502,919.2520,800569.57
    Nov 1, 20122,877.752,942.502,865.752,917.5027,500569.23
    Oct 31, 20122,861.002,909.502,850.002,884.0036,500562.70
    Oct 30, 20122,925.002,925.002,827.502,845.2559,000555.14
    Oct 29, 20123,128.253,148.752,920.002,932.75102,600572.21
    Oct 26, 20123,101.753,132.253,075.003,105.7521,000605.96
    Oct 25, 20123,245.003,245.003,081.003,101.5027,600605.13
    Oct 24, 20123,236.503,236.503,236.503,236.500631.47
    Oct 23, 20123,243.503,270.003,225.503,236.504,400631.47
    Oct 22, 20123,243.753,270.003,227.503,239.759,900632.11
    Oct 19, 20123,274.003,291.503,231.003,250.0051,100634.11
    Oct 18, 20123,220.003,309.753,217.003,285.2563,700640.98
    Oct 17, 20123,265.003,270.503,180.003,208.7515,900626.06
    Oct 16, 20123,243.503,291.503,230.003,239.5054,500632.06
    Oct 15, 20123,270.503,294.003,216.253,226.2513,900629.47
    Oct 12, 20123,277.253,335.003,264.003,280.2518,200640.01
    Oct 11, 20123,225.003,360.003,208.753,288.5030,100641.62
    Oct 10, 20123,315.003,332.253,226.253,243.2520,000632.79
    Oct 9, 20123,320.003,356.503,298.503,333.2546,400650.35
    Oct 8, 20123,230.253,322.503,218.003,304.0053,100644.64
    Oct 5, 20123,268.503,280.253,157.753,216.0018,900627.47
    Oct 4, 20123,300.003,300.003,213.253,241.2538,800632.40
    Oct 3, 20123,120.003,256.753,110.003,249.0076,700633.91
    Oct 2, 20123,123.003,123.003,123.003,123.000609.33
    Oct 1, 20123,145.753,155.253,110.003,123.0011,200609.33
    Sep 28, 20123,120.753,170.003,105.753,124.0032,600609.52
    Sep 27, 20123,082.503,134.252,959.253,086.0014,700602.11
    Sep 26, 20123,055.003,159.003,055.003,098.2530,600604.50
    Sep 25, 20123,199.503,199.503,100.003,106.7578,200606.16
    Sep 24, 20123,030.003,142.003,029.253,101.7549,300605.18
    Sep 21, 20122,939.503,045.002,926.503,015.2529,700588.30
    Sep 20, 20122,919.002,945.752,880.002,920.5011,400569.82
    Sep 19, 20122,950.752,950.752,950.752,950.750575.72
    Sep 18, 20123,009.503,029.252,941.752,950.7528,700575.72
    Sep 17, 20122,950.003,020.002,927.503,006.7563,200586.65
    Sep 14, 20122,889.502,949.752,875.002,916.5046,700569.04
    Sep 13, 20122,909.002,909.002,854.502,868.758,800559.72
    Sep 12, 20122,924.252,925.002,845.502,865.5013,400559.09
    Sep 11, 20122,889.002,932.002,873.002,896.7519,900565.18
    Sep 10, 20122,894.002,909.002,875.502,891.7535,700564.21
    Sep 7, 20122,792.502,879.002,780.252,843.0074,100554.70
    Sep 6, 20122,773.002,796.752,755.002,761.0015,400538.70
    Sep 5, 20122,766.002,832.252,760.502,777.0032,900541.82
    Sep 4, 20122,773.002,814.002,762.752,776.2530,900541.67
    Sep 3, 20122,727.752,769.502,721.502,747.5015,900536.06
    Aug 31, 20122,704.502,757.502,682.752,729.2525,300532.50
    Aug 30, 20122,650.002,704.502,650.002,686.2512,100524.11
    Aug 29, 20122,670.502,695.002,648.752,677.7510,600522.46
    Aug 28, 20122,718.252,718.252,640.502,670.0019,400520.94
    Aug 27, 20122,726.002,744.752,700.502,707.759,200528.31
    Aug 24, 20122,720.002,726.002,700.752,709.507,300528.65
    Aug 23, 20122,739.002,760.002,710.002,727.2526,600532.11
    Aug 22, 20122,700.002,755.002,682.502,738.0026,000534.21
    Aug 21, 20122,760.002,766.752,700.752,706.5029,200528.06
    Aug 20, 20122,750.002,750.002,750.002,750.000536.55
    Aug 17, 20122,775.002,795.002,742.002,750.0012,000536.55
    Aug 16, 20122,775.002,787.002,744.502,766.0019,500539.67
    Aug 15, 20122,768.002,768.002,768.002,768.000540.06
    Aug 14, 20122,798.502,815.002,756.002,768.0030,000540.06
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in INR.