Hindware Home Innovation Limited(IN:HINDWAREAP)
₹170.10-6.50 (-3.68%)
IN:HINDWAREAP
Hindware Home Innovation Limited historical prices
₹170.10
At close:-6.50 (-3.68%)
Want to see IN:HINDWAREAP full AI Analyst Report?
Hindware Home Innovation Limited (HINDWAREAP) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 177.20 | 177.30 | 169.25 | 170.10 | 170.10 | -3.68% | 1,853 | 0.26 |
| Nov 11, 2026 | 175.55 | 180.00 | 175.55 | 176.60 | 176.60 | +1.76% | 5,447 | 0.75 |
| Nov 10, 2026 | 173.55 | 175.00 | 171.90 | 173.55 | 173.55 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 174.80 | 175.00 | 171.90 | 173.55 | 173.55 | +2.87% | 3,852 | 0.49 |
| Nov 06, 2026 | 172.00 | 172.00 | 167.00 | 168.70 | 168.70 | -1.89% | 1,544 | 0.20 |
| Nov 05, 2026 | 171.60 | 175.00 | 171.00 | 171.95 | 171.95 | +2.05% | 3,440 | 0.44 |
| Nov 04, 2026 | 173.95 | 173.95 | 163.55 | 168.50 | 168.50 | +2.15% | 960 | 0.12 |
| Nov 03, 2026 | 166.20 | 167.35 | 163.65 | 164.95 | 164.95 | -0.06% | 3,275 | 0.42 |
| Nov 02, 2026 | 165.95 | 168.00 | 164.90 | 165.05 | 165.05 | -1.20% | 1,778 | 0.23 |
| Oct 30, 2026 | 171.90 | 171.90 | 165.50 | 167.05 | 167.05 | -1.82% | 2,157 | 0.27 |
| Oct 29, 2026 | 170.00 | 171.90 | 166.05 | 170.15 | 170.15 | -1.02% | 4,077 | 0.51 |
| Oct 28, 2026 | 159.00 | 173.50 | 159.00 | 171.90 | 171.90 | +4.09% | 5,906 | 0.75 |
| Oct 27, 2026 | 162.65 | 166.05 | 162.15 | 165.15 | 165.15 | +1.32% | 6,506 | 0.82 |
| Oct 26, 2026 | 162.85 | 165.05 | 157.10 | 163.00 | 163.00 | +0.56% | 12,848 | 1.66 |
| Oct 23, 2026 | 171.60 | 171.60 | 157.20 | 162.10 | 162.10 | -3.63% | 12,100 | 1.58 |
| Oct 22, 2026 | 168.30 | 170.35 | 164.15 | 168.20 | 168.20 | -1.35% | 4,190 | 0.55 |
| Oct 21, 2026 | 182.00 | 182.00 | 165.50 | 170.50 | 170.50 | -0.53% | 6,343 | 0.83 |
| Oct 20, 2026 | 171.40 | 179.00 | 169.50 | 171.40 | 171.40 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 174.00 | 179.00 | 169.50 | 171.40 | 171.40 | -3.46% | 7,072 | 0.90 |
| Oct 16, 2026 | 176.10 | 182.20 | 175.70 | 177.55 | 177.55 | -0.25% | 3,820 | 0.48 |
| Oct 15, 2026 | 175.35 | 178.95 | 170.05 | 178.00 | 178.00 | +1.11% | 15,645 | 1.98 |
| Oct 14, 2026 | 173.35 | 178.05 | 171.40 | 176.05 | 176.05 | +2.68% | 7,489 | 0.93 |
| Oct 13, 2026 | 170.75 | 172.35 | 167.25 | 171.45 | 171.45 | +1.06% | 4,793 | 0.60 |
| Oct 12, 2026 | 163.20 | 172.75 | 163.20 | 169.65 | 169.65 | -0.56% | 1,187 | 0.15 |
| Oct 09, 2026 | 166.00 | 170.80 | 165.70 | 170.60 | 170.60 | +0.92% | 7,755 | 0.96 |
| Oct 08, 2026 | 169.80 | 171.70 | 168.35 | 169.05 | 169.05 | -0.79% | 3,675 | 0.45 |
| Oct 07, 2026 | 171.50 | 171.55 | 166.05 | 170.40 | 170.40 | -0.03% | 4,606 | 0.56 |
| Oct 06, 2026 | 170.20 | 171.70 | 169.70 | 170.45 | 170.45 | -0.73% | 2,145 | 0.26 |
| Oct 05, 2026 | 175.00 | 175.00 | 170.30 | 171.70 | 171.70 | +0.76% | 3,586 | 0.42 |
| Oct 02, 2026 | 170.40 | 185.00 | 166.75 | 170.40 | 170.40 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 185.00 | 185.00 | 166.75 | 170.40 | 170.40 | +0.21% | 5,618 | 0.66 |
| Sep 30, 2026 | 172.40 | 174.60 | 169.60 | 170.05 | 170.05 | -0.29% | 5,009 | 0.58 |
| Sep 29, 2026 | 170.20 | 172.40 | 166.00 | 170.55 | 170.55 | +0.21% | 2,377 | 0.27 |
| Sep 28, 2026 | 172.40 | 175.00 | 169.80 | 170.20 | 170.20 | -2.21% | 6,743 | 0.77 |
| Sep 25, 2026 | 175.00 | 176.00 | 167.05 | 174.05 | 174.05 | +2.11% | 4,868 | 0.53 |
| Sep 24, 2026 | 176.35 | 176.45 | 169.35 | 170.45 | 170.45 | -3.75% | 23,123 | 2.35 |
| Sep 23, 2026 | 175.25 | 181.80 | 175.25 | 177.10 | 177.10 | +1.08% | 7,799 | 0.80 |
| Sep 22, 2026 | 178.00 | 178.95 | 174.05 | 175.20 | 175.20 | -0.45% | 3,852 | 0.27 |
| Sep 21, 2026 | 172.65 | 178.95 | 170.60 | 176.00 | 176.00 | +2.27% | 13,005 | 0.70 |
| Sep 18, 2026 | 176.80 | 178.40 | 170.65 | 172.10 | 172.10 | -2.74% | 10,951 | 0.60 |
| Sep 17, 2026 | 170.35 | 179.30 | 170.35 | 176.95 | 176.95 | +2.85% | 6,743 | 0.37 |
| Sep 16, 2026 | 175.30 | 175.70 | 171.20 | 172.05 | 172.05 | -1.57% | 8,073 | 0.44 |
| Sep 15, 2026 | 179.20 | 179.80 | 173.90 | 174.80 | 174.80 | -1.99% | 6,777 | 0.37 |
| Sep 14, 2026 | 178.35 | 182.65 | 178.00 | 178.35 | 178.35 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 182.65 | 182.65 | 178.00 | 178.35 | 178.35 | -1.57% | 9,022 | 0.48 |
| Sep 10, 2026 | 182.00 | 190.00 | 180.40 | 181.20 | 181.20 | +0.81% | 20,711 | 0.99 |
| Sep 09, 2026 | 180.75 | 181.65 | 178.75 | 179.75 | 179.75 | -0.53% | 8,943 | 0.36 |
| Sep 08, 2026 | 184.50 | 184.50 | 180.00 | 180.70 | 180.70 | -1.18% | 9,783 | 0.39 |
| Sep 07, 2026 | 184.80 | 184.80 | 180.00 | 182.85 | 182.85 | +0.25% | 4,849 | 0.20 |
| Sep 04, 2026 | 187.95 | 187.95 | 181.20 | 182.40 | 182.40 | -1.49% | 5,277 | 0.21 |
