HAVELLS.NS - Havells India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018497.00509.35495.20507.70507.701,095,645
Feb 22, 2018505.00507.60492.70495.20495.201,700,731
Feb 21, 2018510.85511.60500.20506.35506.35720,502
Feb 20, 2018508.85511.90502.80508.65508.65544,607
Feb 19, 2018508.95508.95498.10504.05504.051,196,926
Feb 16, 2018519.80520.30499.85504.25504.251,295,373
Feb 15, 2018515.10525.80512.20516.25516.251,296,081
Feb 14, 2018516.05521.20511.70514.40514.40715,021
Feb 12, 2018519.20521.60512.40516.05516.05724,602
Feb 09, 2018503.10521.00503.10515.25515.25891,993
Feb 08, 2018510.55523.00507.05520.90520.90998,079
Feb 07, 2018511.00519.20488.00504.20504.202,055,308
Feb 06, 2018474.95509.95450.00505.80505.802,052,384
Feb 05, 2018509.90515.80493.55499.05499.051,543,999
Feb 02, 2018519.00523.50504.65509.60509.601,090,876
Feb 01, 2018525.80532.70511.20525.40525.401,727,081
Jan 31, 2018540.00540.00518.10522.35522.357,290,911
Jan 30, 2018575.35576.95552.00552.85552.851,050,928
Jan 29, 2018580.55592.50573.80575.50575.501,633,198
Jan 25, 2018575.00590.50573.80580.55580.552,121,732
Jan 24, 2018584.90585.00572.40576.25576.251,348,575
Jan 23, 2018565.00587.75563.10584.15584.154,397,044
Jan 22, 2018548.60564.15538.70552.65552.652,573,233
Jan 19, 2018548.00551.10539.60547.60547.60977,335
Jan 18, 2018562.75563.35546.10552.10552.10377,507
Jan 17, 2018555.50560.80543.05559.35559.35575,557
Jan 16, 2018562.00563.90552.45556.70556.70818,384
Jan 15, 2018548.00559.90548.00558.50558.50907,127
Jan 12, 2018549.50552.55545.50549.10549.10873,027
Jan 11, 2018549.00554.85546.25548.80548.80550,622
Jan 10, 2018551.75556.35545.00549.70549.701,264,788
Jan 09, 2018561.50561.50549.50552.25552.25757,837
Jan 08, 2018566.50571.50560.90563.10563.10893,255
Jan 05, 2018565.00575.90563.80566.05566.051,638,665
Jan 04, 2018558.00563.90552.45562.85562.851,178,675
Jan 03, 2018551.00560.35548.50555.65555.65968,648
Jan 02, 2018555.00557.65545.30549.25549.25685,576
Jan 01, 2018566.70566.70552.00554.45554.45466,717
Dec 29, 2017554.00569.90550.65562.45562.452,126,486
Dec 28, 2017549.95552.50545.50550.50550.50552,166
Dec 27, 2017550.00554.10546.25549.50549.50514,011
Dec 26, 2017550.05556.35548.50550.00550.00560,118
Dec 22, 2017550.00554.70545.70550.05550.05852,548
Dec 21, 2017557.00560.00546.30549.05549.052,498,920
Dec 20, 2017554.50560.95549.35558.60558.601,057,844
Dec 19, 2017551.60555.35549.20553.95553.95838,889
Dec 18, 2017552.00561.85536.00551.25551.251,049,464
Dec 15, 2017547.00559.00544.00556.10556.101,668,396
Dec 14, 2017537.00543.50529.00542.10542.10898,609
Dec 13, 2017545.95546.55533.00535.15535.151,093,766
Dec 12, 2017538.50553.25535.50546.30546.302,713,590
Dec 11, 2017540.00543.00535.10538.70538.701,069,276
Dec 08, 2017529.70540.00526.20537.10537.103,217,033
Dec 07, 2017514.00527.00511.05525.75525.751,870,547
Dec 06, 2017507.15516.70504.40510.15510.15977,755
Dec 05, 2017512.00513.30502.60506.35506.35714,585
Dec 04, 2017510.30515.75503.75511.90511.90870,058
Dec 01, 2017510.95516.00505.55508.30508.30771,250
Nov 30, 2017519.75522.60506.95509.30509.301,562,669
Nov 29, 2017520.00525.20516.60521.55521.55782,885
Nov 28, 2017520.00527.90516.50518.95518.951,174,457
Nov 27, 2017519.85527.40510.30520.70520.701,904,694
Nov 24, 2017510.30520.10508.40519.50519.501,666,883
Nov 23, 2017500.00512.00494.30505.35505.351,395,165
Nov 22, 2017506.00506.70497.10500.00500.00878,501
Nov 21, 2017511.65514.00502.95505.80505.80588,816
Nov 20, 2017507.20515.85506.45510.70510.70639,359
Nov 17, 2017503.00511.00501.50507.80507.80696,879
Nov 16, 2017506.00506.75496.70498.25498.25768,840
Nov 15, 2017512.10513.95502.30505.40505.40644,021
Nov 14, 2017517.45517.45508.15511.75511.75920,502
Nov 13, 2017509.70519.30505.20510.00510.001,722,697
Nov 10, 2017518.10522.30498.20501.55501.551,979,090
Nov 09, 2017506.90517.25506.30516.70516.702,515,364
Nov 08, 2017503.15513.45498.75503.70503.702,014,403
Nov 07, 2017501.00509.60493.45502.50502.502,293,744
Nov 06, 2017491.60502.60487.15499.60499.601,109,783
Nov 03, 2017500.90501.55491.30493.60493.60895,259
Nov 02, 2017493.00502.50492.60496.20496.201,448,884
Nov 01, 2017486.05494.50486.05491.75491.751,212,723
Oct 31, 2017492.90492.90483.10484.75484.751,314,775
Oct 30, 2017487.95495.50485.30489.60489.601,688,785
Oct 27, 2017486.10488.75479.50482.40482.402,233,079
Oct 26, 2017495.00497.40480.50484.20484.203,278,978
Oct 25, 2017508.00510.00487.10493.85493.852,838,373
Oct 24, 2017536.90536.90499.50503.40503.406,284,881
Oct 23, 2017547.35564.60539.05541.45541.455,807,670
Oct 19, 2017545.00552.00544.15547.35547.35212,687
Oct 18, 2017549.70553.90542.60545.15545.152,771,126
Oct 17, 2017542.60550.40540.05548.35548.35835,654
Oct 16, 2017544.85547.35538.40544.10544.101,166,821
Oct 13, 2017535.10545.75533.45541.10541.103,428,350
Oct 12, 2017528.00532.75522.00531.55531.551,175,189
Oct 11, 2017535.00537.50519.30527.45527.451,973,917
Oct 10, 2017505.00534.45505.00533.25533.252,933,909
Oct 09, 2017511.90511.95504.55506.95506.95527,153
Oct 06, 2017508.80512.50505.00510.15510.15477,799
Oct 05, 2017506.00512.80504.25506.40506.40685,620
Oct 04, 2017494.25508.15491.35505.65505.651,338,822
Oct 03, 2017483.15497.50483.15495.15495.151,182,623
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...