Hawkins Cookers

Hawkins Cookers Ltd Historical Data

NSEBSE

₹8,377.8

(-1.12%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	8,590.05	8,745	8,590.05	8,720.4	158	53,62,258	522
16-Oct-2025	8,748.9	8,798.55	8,652	8,721.6	205	28,72,078	175
17-Oct-2025	8,681.05	8,749.25	8,670	8,711	166	41,16,707	335
20-Oct-2025	8,639.05	8,798.4	8,550.1	8,686.6	144	36,22,177	300
21-Oct-2025	8,686.6	8,897.95	8,578	8,667.1	107	46,17,017	373
23-Oct-2025	8,650	8,759.45	8,650	8,700.05	192	54,55,082	468
24-Oct-2025	8,699.95	8,760.05	8,685.05	8,720.4	114	28,26,069	196
27-Oct-2025	8,774.9	8,799	8,650	8,744.45	248	60,57,359	509
28-Oct-2025	8,799	8,999	8,700.05	8,977.65	296	83,22,271	683
29-Oct-2025	8,977	8,995.35	8,810.15	8,857	361	6,05,19,583	6,358
30-Oct-2025	8,862.05	8,918.65	8,761.25	8,836.1	298	1,04,94,700	942
31-Oct-2025	8,849.95	8,850	8,740	8,795.2	184	21,11,559	171
03-Nov-2025	8,849.85	8,950	8,797	8,934.65	196	42,39,759	341
04-Nov-2025	8,998.95	8,998.95	8,550	8,835.85	537	1,69,83,794	737
06-Nov-2025	8,700.05	8,799.95	8,551	8,669	429	1,02,15,828	708
07-Nov-2025	8,655	8,700	8,500.05	8,618.85	398	61,87,967	444
10-Nov-2025	8,600	8,739.9	8,522.15	8,620.65	341	55,01,201	430
11-Nov-2025	8,610	8,639.75	8,530	8,588.05	166	4,61,26,064	5,248
12-Nov-2025	8,526.15	8,738.5	8,526.15	8,576.8	332	44,49,088	293
13-Nov-2025	8,599.95	8,669.4	8,455	8,472.95	327	56,27,261	488
14-Nov-2025	8,480.05	8,597.6	8,350	8,377.8	342	46,50,253	382

Hawkins Cookers: Related NEWS

No Record Found

Invest wise with Expert advice