U.S. Markets open in 5 hrs 20 mins

Havells India Limited (HAVELLS.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
455.75-1.55 (-0.34%)
As of 1:40PM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2017457.25462.35451.30455.75455.751,546,310
Jul 25, 2017463.45463.45453.40457.30457.301,134,446
Jul 24, 2017466.40466.40459.10460.55460.55880,885
Jul 21, 2017464.90467.40456.85462.00462.001,495,779
Jul 20, 2017469.00469.00459.40463.35463.35865,459
Jul 19, 2017459.90484.20453.90466.70466.706,828,700
Jul 18, 2017462.00466.80455.05459.20459.201,257,213
Jul 17, 2017477.05477.85462.95465.90465.90870,810
Jul 14, 2017480.20483.25474.25476.95476.95396,799
Jul 13, 2017481.00484.15477.45480.95480.95635,240
Jul 12, 2017480.15485.55470.40478.05478.05690,512
Jul 11, 2017476.45483.85471.50478.45478.45830,983
Jul 10, 2017479.90479.90470.10474.50474.5076,053
Jul 07, 2017472.50475.30468.00469.05469.05575,662
Jul 06, 2017472.95479.90472.00476.05476.05681,440
Jul 05, 2017462.20473.00459.55471.90471.90839,200
Jul 04, 2017463.45468.45461.15463.05463.05548,438
Jul 03, 2017460.00467.00455.55464.85464.851,284,545
Jun 30, 2017445.00462.45440.85460.00460.001,444,601
Jun 29, 2017463.00468.60446.25449.55449.551,425,534
Jun 28, 2017472.50473.90459.45462.40462.40991,285
Jun 27, 2017463.70474.20453.00470.10470.101,452,771
Jun 23, 2017472.50473.95457.05463.70463.70620,369
Jun 22, 2017482.00483.95469.65472.85472.85404,034
Jun 21, 2017481.70483.70477.50481.10481.10721,213
Jun 21, 20173.5 Dividend
Jun 20, 2017481.05487.45481.00484.45480.95822,484
Jun 19, 2017491.10495.75479.45481.05477.57554,388
Jun 16, 2017488.95495.00486.50491.25487.70810,556
Jun 15, 2017490.25494.45482.60486.45482.94896,988
Jun 14, 2017496.70499.05488.55492.95489.39663,727
Jun 13, 2017498.20503.35494.40497.10493.51499,683
Jun 12, 2017504.05504.10495.65499.25495.64400,580
Jun 09, 2017504.40507.90499.20506.35502.69389,165
Jun 08, 2017507.60511.50502.15504.50500.86756,765
Jun 07, 2017504.70508.00498.95506.85503.191,396,714
Jun 06, 2017487.00507.90482.05499.65496.042,265,216
Jun 05, 2017484.00489.80479.05485.80482.29726,283
Jun 02, 2017489.00489.00479.25482.70479.21665,127
Jun 01, 2017491.65491.65476.45485.10481.60996,617
May 31, 2017474.40491.95473.50487.40483.881,873,372
May 30, 2017461.90478.60453.70470.95467.55961,552
May 29, 2017473.20479.00457.55459.70456.38788,452
May 26, 2017459.70475.50455.50473.30469.881,306,497
May 25, 2017445.60462.80433.60460.25456.923,121,852
May 24, 2017452.00459.80438.25440.70437.522,002,402
May 23, 2017472.00472.65448.10450.10446.852,976,038
May 22, 2017488.15488.60474.55476.15472.711,122,209
May 19, 2017507.00507.00480.20485.70482.191,183,057
May 18, 2017506.70506.70494.55496.50492.91873,101
May 17, 2017519.70519.70506.20509.45505.771,418,531
May 16, 2017515.00522.45514.15518.10514.361,439,464
May 15, 2017514.95517.75508.90514.00510.29745,827
May 12, 2017510.05520.30500.40512.95509.241,905,916
May 11, 2017506.40526.30498.60513.10509.395,731,409
May 10, 2017496.00504.80494.90502.15498.521,049,660
May 09, 2017494.85495.50488.10493.65490.08986,710
May 08, 2017486.75502.60485.80490.60487.061,279,605
May 05, 2017488.00488.90479.60486.75483.231,089,859
May 04, 2017475.10490.20473.20488.05484.521,086,364
May 03, 2017479.50482.50471.45475.70472.26675,503
May 02, 2017483.90488.35474.60479.00475.54910,530
Apr 28, 2017475.40488.70474.10483.90480.40973,557
Apr 27, 2017486.00487.00475.25477.50474.05850,960
Apr 26, 2017485.00490.05481.50485.00481.50936,856
Apr 25, 2017486.85489.35482.60485.35481.84464,335
Apr 24, 2017487.50494.60482.85484.15480.65842,115
Apr 21, 2017497.00497.00486.65490.60487.06511,768
Apr 20, 2017481.15499.45480.80492.85489.291,077,743
Apr 19, 2017481.10489.50480.15485.50481.99551,796
Apr 18, 2017488.00491.00478.65482.75479.26569,391
Apr 17, 2017486.15489.60484.00487.45483.93331,070
Apr 13, 2017488.25493.60483.80486.15482.64608,718
Apr 12, 2017478.00491.20476.00489.25485.721,611,537
Apr 11, 2017473.00483.40470.90481.15477.671,000,678
Apr 10, 2017475.00475.75466.00472.35468.94886,897
Apr 07, 2017461.90478.50459.20471.35467.941,709,454
Apr 06, 2017468.40468.40459.80462.95459.611,159,076
Apr 05, 2017468.80472.80464.00468.75465.361,138,150
Apr 03, 2017467.00470.85464.40468.80465.41574,326
Mar 31, 2017472.00472.40462.45465.75462.39941,913
Mar 30, 2017464.00474.50463.00471.00467.602,556,202
Mar 29, 2017451.90464.40444.65460.85457.521,278,962
Mar 28, 2017448.70452.35447.05450.35447.10535,768
Mar 27, 2017447.50452.00444.40449.15445.91415,115
Mar 24, 2017454.60454.60443.35446.40443.17757,678
Mar 23, 2017451.85455.85450.00453.50450.22731,069
Mar 22, 2017448.50451.80445.00450.05446.80962,476
Mar 21, 2017447.90453.40444.15451.85448.591,454,582
Mar 20, 2017444.95449.00442.85447.55444.321,061,042
Mar 17, 2017436.60444.00436.10442.70439.501,292,442
Mar 16, 2017432.95437.85432.50436.10432.95684,874
Mar 15, 2017423.75434.00421.25432.40429.281,106,569
Mar 14, 2017422.05429.05421.25423.20420.14570,672
Mar 10, 2017426.75428.60420.10422.05419.00540,929
Mar 09, 2017425.85429.50421.80423.60420.54883,398
Mar 08, 2017422.00425.40416.70423.95420.89777,650
Mar 07, 2017423.30427.00421.90423.35420.29899,865
Mar 06, 2017422.95426.65420.60423.60420.54874,933
Mar 03, 2017422.35424.20413.60422.05419.001,613,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...