Hawkins Cookers

Hawkins Cookers Ltd Historical Data

NSEBSE

₹8,802.45

(-0.78%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	8,921.2	9,003.85	8,721.15	8,814.8	586	1,42,42,713	978
05-Aug-2025	8,837	9,050	8,643.5	9,001	292	70,76,358	569
06-Aug-2025	9,051	9,400	8,706.55	8,997.2	897	2,81,45,128	1,113
07-Aug-2025	8,945.55	8,945.55	8,548.95	8,697.95	1,296	8,04,54,121	5,539
08-Aug-2025	8,787	8,839.95	8,500	8,573.95	397	1,81,16,107	1,616
11-Aug-2025	8,600	8,774.65	8,510	8,708.3	213	57,69,121	359
12-Aug-2025	8,720	8,750	8,556.1	8,603.55	717	1,86,08,795	1,030
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

Hawkins Cookers: Related NEWS

No Record Found

Invest wise with Expert advice