Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,832.15 -249.34 (-0.44%) CMC Crypto 200
1,178.44 -30.26 (-2.50%)
Havells India Limited (HAVELLS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,885.25 | 1,904.00 | 1,875.70 | 1,894.00 | 1,894.00 | 8,438 |
| 04 Jul 2024 | 1,885.05 | 1,908.10 | 1,875.35 | 1,881.80 | 1,881.80 | 11,749 |
| 03 Jul 2024 | 1,811.55 | 1,885.00 | 1,811.55 | 1,878.35 | 1,878.35 | 25,481 |
| 02 Jul 2024 | 1,834.55 | 1,834.55 | 1,808.00 | 1,810.60 | 1,810.60 | 59,760 |
| 01 Jul 2024 | 1,815.35 | 1,873.00 | 1,815.35 | 1,824.00 | 1,824.00 | 31,902 |
| 28 Jun 2024 | 1,868.65 | 1,868.65 | 1,812.00 | 1,821.15 | 1,821.15 | 21,505 |
| 27 Jun 2024 | 1,924.05 | 1,924.05 | 1,845.00 | 1,852.60 | 1,852.60 | 89,862 |
| 26 Jun 2024 | 1,914.80 | 1,945.00 | 1,907.55 | 1,917.55 | 1,917.55 | 9,412 |
| 25 Jun 2024 | 1,927.00 | 1,969.30 | 1,911.60 | 1,915.30 | 1,915.30 | 264,679 |
| 24 Jun 2024 | 1,894.50 | 1,935.00 | 1,884.05 | 1,910.90 | 1,910.90 | 122,751 |
| 21 Jun 2024 | 1,827.35 | 1,924.30 | 1,816.90 | 1,886.50 | 1,886.50 | 124,787 |
| 20 Jun 2024 | 1,815.05 | 1,825.80 | 1,808.85 | 1,816.60 | 1,816.60 | 70,840 |
| 19 Jun 2024 | 1,838.05 | 1,839.20 | 1,806.65 | 1,816.00 | 1,816.00 | 16,044 |
| 18 Jun 2024 | 1,842.00 | 1,853.50 | 1,824.25 | 1,827.60 | 1,827.60 | 15,344 |
| 14 Jun 2024 | 1,860.00 | 1,873.00 | 1,836.05 | 1,838.95 | 1,838.95 | 44,685 |
| 13 Jun 2024 | 1,840.60 | 1,852.15 | 1,833.00 | 1,839.00 | 1,839.00 | 43,061 |
| 12 Jun 2024 | 1,838.95 | 1,839.00 | 1,820.00 | 1,834.55 | 1,834.55 | 21,764 |
| 11 Jun 2024 | 1,855.65 | 1,861.90 | 1,826.50 | 1,833.10 | 1,833.10 | 8,072 |
| 10 Jun 2024 | 1,860.00 | 1,884.00 | 1,846.70 | 1,855.55 | 1,855.55 | 11,681 |
| 07 Jun 2024 | 1,845.95 | 1,861.40 | 1,823.75 | 1,854.35 | 1,854.35 | 45,543 |
| 06 Jun 2024 | 1,810.00 | 1,874.50 | 1,810.00 | 1,840.65 | 1,840.65 | 33,534 |
| 05 Jun 2024 | 1,766.20 | 1,816.90 | 1,749.60 | 1,792.00 | 1,792.00 | 62,642 |
| 04 Jun 2024 | 1,877.95 | 1,877.95 | 1,709.15 | 1,773.50 | 1,773.50 | 94,321 |
| 03 Jun 2024 | 1,950.05 | 1,986.55 | 1,867.25 | 1,879.65 | 1,879.65 | 42,484 |
| 31 May 2024 | 1,872.00 | 1,948.95 | 1,856.70 | 1,909.00 | 1,909.00 | 39,722 |
| 31 May 2024 | 6 Dividend | |||||
| 30 May 2024 | 1,895.35 | 1,905.90 | 1,855.20 | 1,858.35 | 1,852.35 | 20,706 |
| 29 May 2024 | 1,886.05 | 1,909.00 | 1,868.70 | 1,893.45 | 1,887.34 | 10,828 |
| 28 May 2024 | 1,899.95 | 1,906.85 | 1,876.70 | 1,885.20 | 1,879.11 | 14,616 |
| 27 May 2024 | 1,907.00 | 1,920.30 | 1,870.00 | 1,886.35 | 1,880.26 | 80,951 |
| 24 May 2024 | 1,840.10 | 1,925.00 | 1,840.10 | 1,889.25 | 1,883.15 | 41,737 |
| 23 May 2024 | 1,838.95 | 1,857.00 | 1,823.20 | 1,852.40 | 1,846.42 | 33,300 |
| 22 May 2024 | 1,879.95 | 1,879.95 | 1,833.35 | 1,843.15 | 1,837.20 | 42,381 |
| 21 May 2024 | 1,808.05 | 1,874.35 | 1,808.05 | 1,864.20 | 1,858.18 | 27,491 |
| 17 May 2024 | 1,796.75 | 1,818.00 | 1,780.15 | 1,814.15 | 1,808.29 | 28,659 |
| 16 May 2024 | 1,751.85 | 1,785.00 | 1,751.85 | 1,777.60 | 1,771.86 | 10,779 |
| 15 May 2024 | 1,735.00 | 1,756.40 | 1,730.50 | 1,751.85 | 1,746.19 | 16,515 |
| 14 May 2024 | 1,703.00 | 1,744.55 | 1,703.00 | 1,729.05 | 1,723.47 | 113,808 |
| 13 May 2024 | 1,693.55 | 1,714.80 | 1,675.15 | 1,703.85 | 1,698.35 | 46,367 |
| 10 May 2024 | 1,672.50 | 1,695.00 | 1,664.20 | 1,686.95 | 1,681.50 | 11,531 |
| 09 May 2024 | 1,691.75 | 1,705.90 | 1,665.00 | 1,672.15 | 1,666.75 | 29,365 |
| 08 May 2024 | 1,670.00 | 1,698.85 | 1,656.70 | 1,691.75 | 1,686.29 | 48,791 |
| 07 May 2024 | 1,677.00 | 1,703.00 | 1,661.85 | 1,671.45 | 1,666.05 | 52,254 |
| 06 May 2024 | 1,670.00 | 1,693.95 | 1,666.50 | 1,676.65 | 1,671.24 | 115,412 |
| 03 May 2024 | 1,679.75 | 1,699.75 | 1,648.05 | 1,663.45 | 1,658.08 | 59,710 |
| 02 May 2024 | 1,686.80 | 1,706.70 | 1,651.10 | 1,667.80 | 1,662.42 | 100,611 |
| 30 Apr 2024 | 1,628.80 | 1,688.00 | 1,628.80 | 1,662.85 | 1,657.48 | 95,032 |
| 29 Apr 2024 | 1,671.40 | 1,671.40 | 1,634.00 | 1,645.00 | 1,639.69 | 46,464 |
| 26 Apr 2024 | 1,562.95 | 1,652.20 | 1,562.95 | 1,639.35 | 1,634.06 | 176,450 |
| 25 Apr 2024 | 1,573.85 | 1,574.50 | 1,554.00 | 1,562.40 | 1,557.36 | 10,916 |
| 24 Apr 2024 | 1,549.60 | 1,578.05 | 1,547.65 | 1,567.50 | 1,562.44 | 23,946 |
| 23 Apr 2024 | 1,555.90 | 1,561.60 | 1,541.15 | 1,547.65 | 1,542.65 | 15,876 |
| 22 Apr 2024 | 1,512.35 | 1,562.85 | 1,507.05 | 1,549.95 | 1,544.95 | 31,423 |
| 19 Apr 2024 | 1,465.65 | 1,516.50 | 1,454.60 | 1,501.35 | 1,496.50 | 41,814 |
| 18 Apr 2024 | 1,505.25 | 1,529.45 | 1,486.70 | 1,495.15 | 1,490.32 | 18,752 |
| 16 Apr 2024 | 1,498.55 | 1,506.60 | 1,473.70 | 1,481.80 | 1,477.02 | 9,019 |
| 15 Apr 2024 | 1,479.90 | 1,520.10 | 1,477.55 | 1,499.65 | 1,494.81 | 32,825 |
| 12 Apr 2024 | 1,502.00 | 1,537.00 | 1,486.65 | 1,510.10 | 1,505.22 | 43,960 |
| 10 Apr 2024 | 1,522.25 | 1,522.25 | 1,495.60 | 1,501.75 | 1,496.90 | 58,913 |
| 09 Apr 2024 | 1,539.25 | 1,539.25 | 1,507.75 | 1,512.70 | 1,507.82 | 19,307 |
| 08 Apr 2024 | 1,564.95 | 1,583.10 | 1,526.00 | 1,530.00 | 1,525.06 | 49,996 |
| 05 Apr 2024 | 1,539.35 | 1,552.95 | 1,532.50 | 1,549.75 | 1,544.75 | 20,201 |
| 04 Apr 2024 | 1,563.95 | 1,563.95 | 1,534.00 | 1,539.10 | 1,534.13 | 13,861 |
| 03 Apr 2024 | 1,553.65 | 1,562.00 | 1,522.80 | 1,550.00 | 1,545.00 | 33,590 |
| 02 Apr 2024 | 1,529.45 | 1,557.40 | 1,516.35 | 1,543.90 | 1,538.92 | 86,445 |
| 01 Apr 2024 | 1,541.95 | 1,541.95 | 1,511.45 | 1,513.80 | 1,508.91 | 32,141 |
| 28 Mar 2024 | 1,494.35 | 1,523.50 | 1,481.00 | 1,514.85 | 1,509.96 | 19,076 |
| 27 Mar 2024 | 1,488.00 | 1,505.30 | 1,480.00 | 1,488.20 | 1,483.40 | 18,402 |
| 26 Mar 2024 | 1,464.75 | 1,495.90 | 1,450.00 | 1,488.70 | 1,483.89 | 32,264 |
| 22 Mar 2024 | 1,485.00 | 1,494.25 | 1,465.00 | 1,468.75 | 1,464.01 | 5,541 |
| 21 Mar 2024 | 1,463.65 | 1,490.35 | 1,463.65 | 1,485.00 | 1,480.21 | 5,795 |
| 20 Mar 2024 | 1,471.05 | 1,471.05 | 1,435.05 | 1,461.05 | 1,456.33 | 10,886 |
| 19 Mar 2024 | 1,500.25 | 1,505.65 | 1,450.35 | 1,456.65 | 1,451.95 | 9,144 |
| 18 Mar 2024 | 1,475.80 | 1,505.55 | 1,470.75 | 1,501.60 | 1,496.75 | 17,308 |
| 15 Mar 2024 | 1,519.65 | 1,520.10 | 1,476.90 | 1,483.75 | 1,478.96 | 17,562 |
| 14 Mar 2024 | 1,465.05 | 1,523.55 | 1,460.00 | 1,515.20 | 1,510.31 | 14,820 |
| 13 Mar 2024 | 1,502.55 | 1,544.45 | 1,464.80 | 1,473.60 | 1,468.84 | 28,221 |
| 12 Mar 2024 | 1,535.15 | 1,549.50 | 1,498.55 | 1,501.50 | 1,496.65 | 26,183 |
| 11 Mar 2024 | 1,549.55 | 1,561.00 | 1,534.60 | 1,542.80 | 1,537.82 | 11,249 |
| 07 Mar 2024 | 1,537.95 | 1,562.55 | 1,515.45 | 1,542.80 | 1,537.82 | 40,630 |
| 06 Mar 2024 | 1,571.70 | 1,571.70 | 1,507.30 | 1,516.95 | 1,512.05 | 44,419 |
| 05 Mar 2024 | 1,555.15 | 1,559.30 | 1,525.70 | 1,540.85 | 1,535.88 | 14,287 |
| 04 Mar 2024 | 1,589.95 | 1,589.95 | 1,531.80 | 1,552.30 | 1,547.29 | 44,715 |
| 01 Mar 2024 | 1,511.05 | 1,536.05 | 1,505.60 | 1,515.15 | 1,510.26 | 44,435 |
| 29 Feb 2024 | 1,534.00 | 1,540.00 | 1,510.50 | 1,532.90 | 1,527.95 | 66,902 |
| 28 Feb 2024 | 1,481.50 | 1,549.95 | 1,470.20 | 1,534.80 | 1,529.84 | 375,148 |
| 27 Feb 2024 | 1,436.15 | 1,481.30 | 1,436.00 | 1,469.30 | 1,464.56 | 141,852 |
| 26 Feb 2024 | 1,427.75 | 1,429.95 | 1,414.75 | 1,425.35 | 1,420.75 | 11,032 |
| 23 Feb 2024 | 1,438.80 | 1,438.80 | 1,421.35 | 1,428.30 | 1,423.69 | 23,845 |
| 22 Feb 2024 | 1,419.55 | 1,437.75 | 1,414.80 | 1,432.25 | 1,427.63 | 22,021 |
| 21 Feb 2024 | 1,413.55 | 1,419.00 | 1,396.90 | 1,413.55 | 1,408.99 | 19,752 |
| 20 Feb 2024 | 1,410.00 | 1,413.15 | 1,391.15 | 1,394.60 | 1,390.10 | 5,441 |
| 19 Feb 2024 | 1,398.55 | 1,422.00 | 1,392.90 | 1,409.20 | 1,404.65 | 13,855 |
| 16 Feb 2024 | 1,397.85 | 1,401.00 | 1,380.10 | 1,398.40 | 1,393.89 | 8,373 |
| 15 Feb 2024 | 1,382.50 | 1,390.00 | 1,375.75 | 1,380.55 | 1,376.09 | 6,225 |
| 14 Feb 2024 | 1,369.80 | 1,388.60 | 1,355.55 | 1,380.15 | 1,375.69 | 32,672 |
| 13 Feb 2024 | 1,333.35 | 1,366.90 | 1,315.00 | 1,362.45 | 1,358.05 | 7,936 |
| 12 Feb 2024 | 1,346.70 | 1,353.60 | 1,329.30 | 1,332.05 | 1,327.75 | 4,772 |
| 09 Feb 2024 | 1,340.00 | 1,354.35 | 1,327.40 | 1,346.55 | 1,342.20 | 17,551 |
| 08 Feb 2024 | 1,352.90 | 1,354.85 | 1,335.25 | 1,349.65 | 1,345.29 | 8,450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.