HAVELLS.BO - Havells India Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2018540.10544.90535.00538.45538.4529,854
Apr 24, 2018541.60547.45539.20540.90540.9040,372
Apr 23, 2018548.30551.75544.00545.80545.8027,070
Apr 20, 2018550.00558.80545.00548.30548.3082,227
Apr 19, 2018548.25553.45545.00551.85551.8533,377
Apr 18, 2018554.00558.00546.50547.95547.9581,191
Apr 17, 2018549.00554.10545.00550.25550.2572,515
Apr 16, 2018544.75552.25541.70546.20546.2049,287
Apr 13, 2018552.00555.00543.85546.45546.4592,564
Apr 12, 2018530.00551.00529.95548.65548.65111,896
Apr 11, 2018536.00536.00527.00531.00531.0028,174
Apr 10, 2018536.00539.10527.00534.10534.1028,612
Apr 09, 2018533.00538.65530.15534.15534.1553,219
Apr 06, 2018512.10533.65512.10531.35531.35131,410
Apr 05, 2018510.90516.00509.55512.05512.0527,899
Apr 04, 2018511.15513.00502.00503.45503.4556,316
Apr 03, 2018510.00510.00501.00508.75508.7536,132
Apr 02, 2018490.00509.90484.45507.75507.7568,997
Mar 28, 2018493.90495.85486.75487.75487.7534,864
Mar 27, 2018496.00497.20492.00493.90493.9030,701
Mar 26, 2018492.00494.00487.50492.95492.9526,322
Mar 23, 2018494.00495.00487.50490.75490.7566,220
Mar 22, 2018500.05501.50493.55496.20496.2032,701
Mar 21, 2018500.00507.65496.50498.85498.8546,380
Mar 20, 2018502.00502.30495.20498.35498.3552,252
Mar 19, 2018520.00520.90501.50505.20505.2057,454
Mar 16, 2018524.90525.05515.00517.10517.10114,157
Mar 15, 2018522.70528.00518.00520.50520.5099,097
Mar 14, 2018515.45523.00512.80516.80516.8088,542
Mar 13, 2018504.00518.15502.15513.15513.1561,299
Mar 12, 2018505.00509.95500.50504.95504.9543,805
Mar 09, 2018504.00507.10500.20502.80502.8050,400
Mar 08, 2018503.40507.00490.10503.00503.0043,891
Mar 07, 2018502.00505.95497.40500.70500.7036,170
Mar 06, 2018511.25511.90496.75501.10501.1028,949
Mar 05, 2018512.00512.00502.00506.20506.2029,747
Mar 01, 2018509.10522.00508.55510.90510.9070,103
Feb 28, 2018510.00512.25504.85507.20507.2017,833
Feb 27, 2018519.00519.80508.10511.95511.9533,859
Feb 26, 2018510.00516.40510.00513.05513.0528,892
Feb 23, 2018502.50508.70495.45507.05507.0537,123
Feb 22, 2018509.00509.00493.05496.15496.1534,716
Feb 21, 2018510.00511.25500.65505.70505.7056,788
Feb 20, 2018507.10511.50503.00508.45508.4541,205
Feb 19, 2018507.90507.90498.05503.65503.6575,529
Feb 16, 2018518.60520.75500.00504.65504.65141,036
Feb 15, 2018516.35525.35512.25515.55515.5587,115
Feb 14, 2018515.00521.25512.50515.55515.5541,047
Feb 12, 2018515.00520.95512.55516.75516.7551,771
Feb 09, 2018515.00520.30504.90514.80514.8052,442
Feb 08, 2018516.45522.70506.55521.10521.1076,737
Feb 07, 2018508.00518.95488.00502.85502.85163,104
Feb 06, 2018495.00509.90454.00505.35505.35163,526
Feb 05, 2018504.90515.50494.20501.10501.10135,105
Feb 02, 2018523.00523.00504.65509.90509.9089,025
Feb 01, 2018528.40532.50511.15524.70524.70148,087
Jan 31, 2018547.95547.95517.00522.05522.0523,364,631
Jan 30, 2018575.00575.85551.80553.15553.1586,170
Jan 29, 2018581.00592.70573.95575.15575.1582,152
Jan 25, 2018574.45590.70573.65579.95579.95105,309
Jan 24, 2018584.00584.00573.10575.55575.5564,143
Jan 23, 2018566.00587.80563.65583.25583.25309,150
Jan 22, 2018547.00563.25539.80552.15552.15212,010
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, 2017551.00556.00548.05549.35549.3530,035
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...