HAVELLS.BO - Havells India Ltd.

BSE - BSE Delayed Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018548.90551.20539.80546.95546.9538,225
Jan 18, 2018558.00562.70545.00551.40551.4049,468
Jan 17, 2018555.00560.60542.95557.85557.8560,435
Jan 16, 2018559.00563.30552.25555.55555.5564,008
Jan 15, 2018549.90560.00548.15558.40558.4095,196
Jan 12, 2018550.10552.60545.85547.90547.90106,176
Jan 11, 2018551.50554.90546.60550.10550.1045,573
Jan 10, 2018553.00556.45544.50550.25550.2573,756
Jan 09, 2018561.00561.00549.60552.15552.1543,807
Jan 08, 2018567.60575.00560.50563.90563.9099,458
Jan 05, 2018565.00575.00562.15564.30564.30143,424
Jan 04, 2018559.00564.00553.15563.10563.10136,502
Jan 03, 2018543.50560.40543.50555.25555.2546,825
Jan 02, 2018551.00557.40544.75549.60549.6044,444
Jan 01, 2018565.00567.10552.80555.25555.2541,319
Dec 29, 2017552.00573.00550.75562.15562.15187,269
Dec 28, 2017549.75552.50545.30549.60549.6031,037
Dec 27, 2017549.00554.25546.80549.85549.8526,489
Dec 26, 2017549.45556.00548.05549.35549.3530,035
Dec 22, 2017558.00558.00546.20549.45549.4540,547
Dec 21, 2017557.85558.70547.10548.95548.9550,416
Dec 20, 2017553.00560.45547.05557.85557.8578,441
Dec 19, 2017550.00555.90549.40553.50553.5038,997
Dec 18, 2017560.00561.70536.35550.95550.9584,913
Dec 15, 2017548.10558.50545.05556.40556.4092,322
Dec 14, 2017536.00544.00529.65541.65541.6542,205
Dec 13, 2017547.80547.80530.60535.25535.2563,752
Dec 12, 2017539.00552.40535.95546.75546.75115,366
Dec 11, 2017537.00542.80535.90537.30537.3039,541
Dec 08, 2017528.00540.20527.00536.20536.20153,197
Dec 07, 2017515.00528.00510.85525.90525.9092,248
Dec 06, 2017506.00516.70504.50510.30510.3056,065
Dec 05, 2017516.70516.70502.95506.65506.6528,043
Dec 04, 2017512.20515.80504.10512.30512.3027,877
Dec 01, 2017511.90516.75505.50508.45508.45126,241
Nov 30, 2017518.00522.10508.40510.40510.4038,002
Nov 29, 2017522.05525.15518.25521.95521.95281,593
Nov 28, 2017520.50527.25517.10521.35521.3573,135
Nov 27, 2017520.00527.35511.20520.80520.8065,579
Nov 24, 2017508.00520.80508.00519.70519.7092,551
Nov 23, 2017497.15511.25494.45506.80506.8080,658
Nov 22, 2017520.00520.00498.00499.90499.9051,615
Nov 21, 2017512.90514.30503.40506.50506.5026,465
Nov 20, 2017507.75515.80507.20510.50510.5048,317
Nov 17, 2017500.00510.45500.00507.75507.7571,212
Nov 16, 2017510.00510.00497.15498.35498.3530,452
Nov 15, 2017513.70516.45503.00504.70504.7038,828
Nov 14, 2017513.70515.45508.60511.25511.2552,363
Nov 13, 2017503.15518.85503.15509.25509.2597,272
Nov 10, 2017522.90522.90498.60501.55501.55165,539
Nov 09, 2017508.85517.00505.60515.45515.45120,717
Nov 08, 2017500.55512.70498.90503.20503.20140,238
Nov 07, 2017499.00508.30493.00500.55500.55161,663
Nov 06, 2017494.00502.00488.00498.50498.5063,875
Nov 03, 2017504.40504.40491.50493.50493.5059,857
Nov 02, 2017491.10502.95491.10496.60496.60123,271
Nov 01, 2017486.50494.50486.50492.70492.7096,416
Oct 31, 2017491.70495.50483.25484.70484.7064,799
Oct 30, 2017488.00496.00485.55491.05491.05142,519
Oct 27, 2017491.00491.00480.25482.85482.8581,930
Oct 26, 2017500.00500.00481.30484.70484.70134,582
Oct 25, 2017508.00509.45488.05494.05494.05156,042
Oct 24, 2017539.00539.00500.55504.95504.95361,524
Oct 23, 2017547.35564.30538.85541.65541.65367,533
Oct 19, 2017545.20552.50544.00547.35547.3512,696
Oct 18, 2017548.00553.60542.85545.10545.1095,096
Oct 17, 2017542.00550.00540.15546.75546.7550,272
Oct 16, 2017545.00546.75538.50542.50542.5039,335
Oct 13, 2017533.00544.80533.00540.00540.00102,600
Oct 12, 2017530.00533.00522.45530.90530.9043,900
Oct 11, 2017536.00540.00519.50526.60526.60132,308
Oct 10, 2017508.90536.25508.90533.55533.55246,642
Oct 09, 2017510.00512.00505.00506.55506.5539,089
Oct 06, 2017505.90511.00505.80509.25509.2529,837
Oct 05, 2017505.00513.00504.10505.95505.9576,391
Oct 04, 2017489.00508.00489.00505.20505.20103,818
Oct 03, 2017482.85497.20482.85494.15494.1576,737
Sep 29, 2017479.00488.95472.55482.85482.8598,638
Sep 28, 2017475.50483.25468.80472.55472.5552,999
Sep 27, 2017491.00496.60470.20474.60474.6066,311
Sep 26, 2017490.00497.00488.10491.50491.5041,905
Sep 25, 2017495.20496.70483.00490.45490.4587,985
Sep 22, 2017510.00510.00490.35493.75493.75172,338
Sep 21, 2017515.00521.35506.25510.70510.7073,836
Sep 20, 2017511.05519.00511.05515.15515.1570,962
Sep 19, 2017511.00514.75508.00510.65510.6543,925
Sep 18, 2017511.00516.60510.40511.25511.2569,774
Sep 15, 2017504.85508.55499.75506.65506.6552,230
Sep 14, 2017505.00509.60501.50504.85504.8573,386
Sep 13, 2017513.00516.80498.15500.90500.90104,928
Sep 12, 2017497.00509.30492.35506.95506.95189,205
Sep 11, 2017488.50502.90488.50496.80496.8098,142
Sep 08, 2017490.50494.05484.40488.10488.1050,594
Sep 07, 2017495.05499.00491.50492.70492.7049,013
Sep 06, 2017489.35498.20488.50492.25492.2557,654
Sep 05, 2017495.00497.00489.10492.95492.9554,304
Sep 04, 2017490.00495.85483.15492.35492.35104,466
Sep 01, 2017490.00493.90485.00486.55486.5549,489
Aug 31, 2017485.55491.00483.10488.35488.3548,098
Aug 30, 2017484.50487.95482.40485.60485.6069,941
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...