U.S. Markets closed

Havells India Ltd. (HAVELLS.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
490.45-3.30 (-0.67%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
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
Aug 29, 2017493.90493.90478.55482.75482.7575,298
Aug 28, 2017487.05496.00487.05491.00491.0074,944
Aug 24, 2017484.00488.90473.00487.05487.0557,510
Aug 23, 2017473.00478.90471.50476.50476.5049,689
Aug 22, 2017488.00488.00468.80471.95471.9538,234
Aug 21, 2017482.15483.25471.90474.15474.1564,487
Aug 18, 2017469.90480.00464.80477.50477.5095,302
Aug 17, 2017466.00475.35465.00472.80472.8049,126
Aug 16, 2017475.90481.20459.60465.45465.4588,604
Aug 14, 2017455.00478.00455.00475.90475.9048,619
Aug 11, 2017460.00469.45453.35458.80458.8076,919
Aug 10, 2017496.70497.80455.00464.30464.30143,845
Aug 09, 2017482.75501.00482.75497.90497.9094,211
Aug 08, 2017502.00502.00481.90484.55484.5541,020
Aug 07, 2017495.00500.00492.95495.25495.2553,614
Aug 04, 2017487.50494.15487.00491.50491.50100,469
Aug 03, 2017481.00489.45471.05487.10487.10117,217
Aug 02, 2017469.00474.00465.70471.85471.8553,608
Aug 01, 2017475.10475.85466.00467.35467.3540,507
Jul 31, 2017481.00481.55471.60472.35472.3566,826
Jul 28, 2017460.00480.00459.75478.35478.3591,660
Jul 27, 2017461.25463.45456.50460.65460.6532,912
Jul 26, 2017464.00464.00452.00461.00461.0051,176
Jul 25, 2017461.55461.55454.00457.60457.6051,787
Jul 24, 2017463.70466.00459.50461.25461.2540,541
Jul 21, 2017466.80467.00457.50461.95461.95357,442
Jul 20, 2017465.00468.00459.65463.35463.3569,922
Jul 19, 2017465.00483.00454.60467.45467.45445,112
Jul 18, 2017465.85466.75455.15457.85457.8595,026
Jul 17, 2017476.00477.05463.50465.80465.8059,240
Jul 14, 2017486.10510.05473.15475.75475.7541,614
Jul 13, 2017483.70483.70477.70480.00480.0049,761
Jul 12, 2017478.00484.50470.40477.45477.4557,478
Jul 11, 2017477.50484.05472.00478.35478.3587,576
Jul 10, 2017468.00476.10468.00474.65474.6550,232
Jul 07, 2017476.00476.00467.00468.50468.5024,249
Jul 06, 2017475.80480.00471.45474.40474.4059,908
Jul 05, 2017465.00474.50459.75471.45471.4567,207
Jul 04, 2017465.00468.25461.50462.65462.6542,557
Jul 03, 2017460.00465.80456.00464.70464.7074,997
Jun 30, 2017449.00461.75441.30459.80459.8080,917
Jun 29, 2017464.50468.85447.30451.55451.5594,898
Jun 28, 2017473.00473.00460.00462.20462.2056,936
Jun 27, 2017463.70473.85453.75471.00471.0080,090
Jun 23, 2017472.40472.70457.55463.70463.7034,234
Jun 22, 2017482.55484.20470.30473.85473.8537,616
Jun 21, 2017483.75483.75477.15482.35482.3562,473
Jun 21, 20173.5 Dividend
Jun 20, 2017490.00490.00482.85484.05480.5532,022
Jun 19, 2017493.00495.25480.55482.30478.8153,993
Jun 16, 2017489.30495.45486.80490.40486.8546,658
Jun 15, 2017492.00494.30483.20487.40483.8854,886
Jun 14, 2017497.00498.65489.35492.40488.8466,900
Jun 13, 2017498.70502.90494.70495.85492.2659,233
Jun 12, 2017504.80504.80496.10498.75495.1435,706
Jun 09, 2017502.95506.85499.00505.25501.6051,903
Jun 08, 2017505.00510.90501.00502.50498.8764,815
Jun 07, 2017500.05507.50499.00505.25501.6078,099
Jun 06, 2017488.90507.70482.55499.45495.84206,651
Jun 05, 2017483.50489.50479.00484.85481.3470,699
Jun 02, 2017489.25489.25479.50483.75480.2549,094
Jun 01, 2017488.50491.95477.00485.45481.9474,148
May 31, 2017483.80491.45474.30488.35484.82109,643
May 30, 2017460.00478.35453.55471.05467.6476,385
May 29, 2017473.00478.75457.85460.60457.2773,874
May 26, 2017457.45474.90455.70472.15468.7464,030
May 25, 2017440.80463.00434.00459.60456.2897,400
May 24, 2017452.80459.90438.50440.80437.6181,588
May 23, 2017476.00476.00448.55450.55447.29172,380
May 22, 2017485.00487.55475.45477.05473.6049,771
May 19, 2017498.95502.15480.85484.60481.1051,278
May 18, 2017510.00510.00495.10496.25492.6636,419
May 17, 2017516.75518.25507.45508.80505.12154,098
May 16, 2017515.00522.50514.60518.70514.9586,406
May 15, 2017513.00516.40509.05513.35509.6451,857
May 12, 2017510.05519.85500.75512.35508.65200,671
May 11, 2017507.00525.40499.00513.95510.23634,669
May 10, 2017494.00503.10494.00501.05497.4392,697
May 09, 2017492.00495.85488.60493.45489.8876,839
May 08, 2017486.00501.45485.60489.95486.41117,333
May 05, 2017491.90491.90479.70485.40481.8949,952
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...