Hawkins Cookers

Hawkins Cookers Ltd Historical Data

NSEBSE

₹8,958.3

(-0.86%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Jul-2025	9,632	9,632	9,502	9,542.6	281	83,50,012	544
22-Jul-2025	9,502.55	9,669.95	9,502.55	9,543.2	313	59,81,488	393
23-Jul-2025	9,574.6	9,574.6	9,377	9,515.25	317	60,79,317	360
24-Jul-2025	9,515.25	9,597.75	9,420.05	9,448.35	191	51,69,036	401
25-Jul-2025	9,573.85	9,573.85	9,350.95	9,399.75	218	59,73,726	424
28-Jul-2025	9,495	9,500.05	9,201	9,312.15	449	91,64,931	493
29-Jul-2025	9,400.05	9,498	9,205.85	9,373.8	342	1,24,26,781	657
30-Jul-2025	9,375.05	9,375.05	9,185	9,215.4	440	92,75,948	656
31-Jul-2025	9,006	9,170.05	8,999.95	9,035.75	300	1,17,79,276	766
01-Aug-2025	9,000.05	9,199.9	8,920	8,958.3	223	86,67,628	649

Hawkins Cookers: Related NEWS

No Record Found

Invest wise with Expert advice