Hawkins Cookers

Hawkins Cookers Ltd Historical Data

NSEBSE

₹9,644

(-0.44%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	7,890	7,890	7,791	7,859.6	431	1,82,50,977	1,763
20-Jun-2025	7,862	7,973	7,821.3	7,959.15	273	91,49,756	959
23-Jun-2025	7,985	8,050	7,850	8,031.85	514	1,46,18,636	1,435
24-Jun-2025	8,031.85	8,109	7,882.1	8,074.3	1,071	1,97,76,511	1,826
25-Jun-2025	8,006.35	8,100	7,950	8,068.8	482	74,46,941	607
26-Jun-2025	8,024.95	8,154.95	8,000	8,115.6	363	55,34,085	519
27-Jun-2025	8,058	8,154.95	8,021.5	8,132.8	408	61,99,325	546
30-Jun-2025	8,164.95	8,510	8,054.4	8,482.85	485	1,66,59,013	1,548
01-Jul-2025	8,323.8	8,499.95	8,200	8,451.25	251	57,65,574	476
02-Jul-2025	8,534.55	8,534.55	8,332.45	8,412.85	200	36,25,810	295
03-Jul-2025	8,425	8,590	8,425	8,532.75	326	50,71,016	480
04-Jul-2025	8,519.95	8,740	8,463.15	8,736.3	239	57,81,970	560
07-Jul-2025	8,925	9,355.05	8,913.1	9,232.85	1,437	3,65,57,501	2,190
08-Jul-2025	9,200.05	9,330.4	9,200.05	9,230.4	493	94,04,946	640
09-Jul-2025	9,141	9,250	9,110.5	9,186.35	463	88,34,353	669
10-Jul-2025	9,249	9,350	9,151.45	9,218.35	585	1,34,86,394	1,185
11-Jul-2025	9,050	9,413	9,050	9,306.45	530	1,57,41,782	1,391
14-Jul-2025	9,325	9,755	9,325	9,612.5	656	2,55,58,060	2,010
15-Jul-2025	9,769.8	9,900	9,502.05	9,685.95	490	1,52,36,537	1,026
16-Jul-2025	9,749.85	9,800	9,600	9,683.95	434	1,15,45,100	778
17-Jul-2025	9,869.95	9,869.95	9,623.85	9,686.3	208	66,88,165	461
18-Jul-2025	9,788.8	9,788.8	9,600	9,644	157	38,55,964	303

Hawkins Cookers: Related NEWS

No Record Found

Invest wise with Expert advice