Hawkins Cookers

Hawkins Cookers Ltd Historical Data

NSEBSE

₹8,989.3

(-0.07%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	8,646.6	8,710.95	8,516	8,578.15	394	1,15,83,954	611
14-Aug-2025	8,578.15	8,669.05	8,500	8,533.15	304	68,40,740	413
18-Aug-2025	8,601	9,200.05	8,601	8,815.2	1,120	5,99,33,193	3,512
19-Aug-2025	8,815.2	8,873.85	8,640	8,696.45	483	1,83,42,462	1,480
20-Aug-2025	8,831	8,898	8,755.15	8,845.1	175	47,45,859	339
21-Aug-2025	8,846	8,894.6	8,805.1	8,871.5	118	34,14,798	270
22-Aug-2025	8,889.05	8,889.05	8,741.05	8,802.45	388	9,60,04,462	10,442
25-Aug-2025	8,846.5	9,002.65	8,550	8,647.7	433	2,52,21,874	1,390
26-Aug-2025	8,748.55	8,900	8,647.95	8,802.65	319	1,30,18,473	848
28-Aug-2025	8,803	9,000	8,712.2	8,995.5	276	1,07,84,063	1,028
29-Aug-2025	9,000	9,008.7	8,860.35	8,967.55	329	75,31,534	473
01-Sep-2025	8,999.95	9,000	8,825.6	8,885.75	480	82,92,338	542
02-Sep-2025	8,885.75	8,998	8,750	8,900	378	83,78,189	571
03-Sep-2025	8,914.2	8,990.05	8,764	8,985.15	128	33,73,319	280
04-Sep-2025	9,200	9,200	9,001.25	9,047.1	432	89,76,568	547
05-Sep-2025	9,116.25	9,116.25	9,000	9,096.25	124	23,22,461	151
08-Sep-2025	9,100	9,148.95	9,002.1	9,084.9	229	34,75,126	235
09-Sep-2025	9,100.1	9,150	9,010	9,034.35	174	35,73,897	303
10-Sep-2025	9,090	9,090	8,950	9,032.3	259	41,14,273	285
11-Sep-2025	9,038	9,070.35	8,753.5	8,995.15	517	1,07,59,154	818
12-Sep-2025	8,955.5	9,020	8,851.55	8,989.3	145	33,65,664	218

Hawkins Cookers: Related NEWS

No Record Found

Invest wise with Expert advice