U.S. Markets open in 3 hrs 18 mins

Havells India Ltd. (HAVELLS.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
450.55-26.50 (-5.55%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017476.00476.00448.55450.55450.55172,380
May 22, 2017485.00487.55475.45477.05477.0549,771
May 19, 2017498.95502.15480.85484.60484.6051,278
May 18, 2017510.00510.00495.10496.25496.2536,419
May 17, 2017516.75518.25507.45508.80508.80154,098
May 16, 2017515.00522.50514.60518.70518.7086,406
May 15, 2017513.00516.40509.05513.35513.3551,857
May 12, 2017510.05519.85500.75512.35512.35200,671
May 11, 2017507.00525.40499.00513.95513.95634,669
May 10, 2017494.00503.10494.00501.05501.0592,697
May 09, 2017492.00495.85488.60493.45493.4576,839
May 08, 2017486.00501.45485.60489.95489.95117,333
May 05, 2017491.90491.90479.70485.40485.4049,952
May 04, 2017475.00490.00473.20487.70487.7061,285
May 03, 2017480.00482.30472.10476.15476.1525,803
May 02, 2017483.40487.40475.45478.50478.5049,078
Apr 28, 2017478.40488.40473.90483.40483.4045,770
Apr 27, 2017486.00486.80475.60476.80476.8039,574
Apr 26, 2017487.35490.20481.50485.10485.1093,745
Apr 25, 2017485.00489.00483.15484.90484.9048,955
Apr 24, 2017492.00494.20483.35484.05484.0547,754
Apr 21, 2017493.00496.00487.05490.40490.4049,771
Apr 20, 2017482.00498.75481.90492.65492.6595,502
Apr 19, 2017482.00489.00480.90485.90485.9060,012
Apr 18, 2017488.00491.00478.65481.80481.8040,306
Apr 17, 2017485.85489.90484.10487.45487.4528,201
Apr 13, 2017486.60493.50484.05485.85485.8556,207
Apr 12, 2017479.70488.70476.05487.25487.2596,845
Apr 11, 2017471.30483.00471.30481.15481.15102,281
Apr 10, 2017473.00475.80466.25471.85471.8556,527
Apr 07, 2017462.00478.95460.30471.55471.5597,583
Apr 06, 2017469.05469.05460.55463.85463.8549,943
Apr 05, 2017468.95471.30465.00469.05469.0544,186
Apr 03, 2017466.10471.95464.50468.95468.9556,475
Mar 31, 2017475.00475.00463.35468.15468.15107,495
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017450.00464.50445.00461.25461.2598,208
Mar 28, 2017448.80452.10447.10450.20450.2049,263
Mar 27, 2017451.00451.95444.50448.80448.8034,563
Mar 24, 2017451.00452.45443.70446.35446.3538,583
Mar 23, 2017449.90455.80449.60452.00452.0067,516
Mar 22, 2017450.55451.70445.90449.10449.1050,294
Mar 21, 2017446.00451.90444.50450.55450.55124,613
Mar 20, 2017445.30448.50443.30446.20446.20106,163
Mar 17, 2017437.95443.00436.70441.05441.0575,606
Mar 16, 2017433.05438.00433.00435.55435.5595,058
Mar 15, 2017423.15433.70421.70431.80431.80114,111
Mar 14, 2017421.05430.00421.05423.70423.7046,682
Mar 10, 2017425.00428.75417.50421.05421.0583,124
Mar 09, 2017424.00429.65421.30422.85422.8591,166
Mar 08, 2017423.00425.30417.00423.70423.70116,026
Mar 07, 2017423.00427.00421.40422.40422.4058,698
Mar 06, 2017423.00426.35420.75422.85422.8544,541
Mar 03, 2017423.60424.00413.50421.35421.3577,636
Mar 02, 2017409.80430.75409.80419.35419.35255,475
Mar 01, 2017406.00412.90406.00409.80409.80111,581
Feb 28, 2017402.40407.00396.40405.05405.0598,858
Feb 27, 2017409.10409.20400.20402.40402.4074,023
Feb 23, 2017414.70416.70406.05409.10409.10442,851
Feb 22, 2017423.90423.90407.65411.80411.8086,057
Feb 21, 2017414.00424.50409.55420.25420.25200,481
Feb 20, 2017423.90425.85409.00414.55414.55384,768
Feb 17, 2017435.80435.80422.25425.90425.9093,062
Feb 16, 2017419.60435.00419.50431.50431.5056,476
Feb 15, 2017430.00431.25416.75418.95418.9537,531
Feb 14, 2017431.25434.30425.25427.30427.3034,610
Feb 13, 2017437.00438.15430.30434.90434.9039,131
Feb 10, 2017439.00441.00435.50438.50438.5049,244
Feb 09, 2017442.00445.90436.40439.15439.15118,371
Feb 08, 2017437.00444.00431.75441.70441.7060,214
Feb 07, 2017438.50441.80431.00437.05437.05112,786
Feb 06, 2017425.00436.70422.30434.70434.70121,338
Feb 03, 2017423.00425.75418.20420.55420.5537,698
Feb 02, 2017426.10427.60420.50421.75421.7572,573
Feb 01, 2017419.00428.10416.30426.10426.1086,943
Jan 31, 2017421.00423.00415.35418.90418.90109,150
Jan 30, 2017423.00424.00417.60420.90420.90482,561
Jan 27, 2017423.00432.00419.50423.90423.90167,332
Jan 25, 2017413.00425.00412.40423.00423.00147,529
Jan 24, 2017410.00413.90407.85412.15412.15289,610
Jan 23, 2017402.25412.00402.00408.80408.80149,394
Jan 20, 2017385.00404.00385.00401.65401.65340,962
Jan 19, 2017380.90387.55376.40386.20386.20163,580
Jan 18, 2017374.50380.00366.00378.30378.30311,932
Jan 17, 2017381.40386.80370.50373.45373.45535,293
Jan 16, 2017372.00383.25370.90381.35381.35117,000
Jan 13, 2017365.80374.00365.00371.75371.7589,124
Jan 12, 2017370.00371.35362.20364.15364.1544,850
Jan 11, 2017368.00370.80364.65369.45369.4574,366
Jan 10, 2017366.10369.60364.35367.70367.7072,972
Jan 09, 2017361.50365.55358.75363.30363.3060,385
Jan 06, 2017362.00367.50359.15360.55360.55171,454
Jan 05, 2017353.00361.50345.35359.50359.50144,295
Jan 04, 2017343.00356.00342.95350.80350.80182,579
Jan 03, 2017343.00345.00340.35342.95342.9561,458
Jan 02, 2017344.05346.00336.85342.30342.3091,301
Dec 30, 2016332.00343.85330.00342.80342.802,499,494
Dec 29, 2016322.00329.90319.85328.00328.0038,857
Dec 28, 2016324.00327.50319.40320.45320.4557,618
Dec 27, 2016317.00323.00310.50321.80321.8092,810
*Close price adjusted for dividends and splits.
Loading more data...