Hawkins Cookers

Hawkins Cookers Ltd Historical Data

NSEBSE

₹8,694.95

(0.20%)

Oct 9, 2025|11:38:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Sep-2025	8,995	9,020	8,932	8,983.9	190	32,98,116	236
16-Sep-2025	8,989	9,000	8,850	8,923.35	348	63,54,863	412
17-Sep-2025	8,858.15	8,990	8,858.15	8,917.75	135	31,06,745	198
18-Sep-2025	8,925.05	8,987.85	8,917.75	8,968.9	217	53,60,844	307
19-Sep-2025	8,987.85	9,039.95	8,872.05	8,967.6	358	50,22,479	324
22-Sep-2025	9,006.35	9,071	8,900	8,959.8	111	28,92,376	217
23-Sep-2025	8,950	9,037	8,912	8,955.4	166	31,71,170	235
24-Sep-2025	8,955.5	8,955.55	8,794.4	8,831.05	281	63,02,349	549
25-Sep-2025	8,902.5	8,902.5	8,760	8,847.15	249	27,51,519	166
26-Sep-2025	8,848	8,899.55	8,671	8,772.75	372	64,21,952	399
29-Sep-2025	8,770.95	8,900	8,700	8,823.35	274	58,38,030	527
30-Sep-2025	8,751.6	8,890.05	8,620.05	8,716.35	451	88,67,697	449
01-Oct-2025	8,789.75	8,854.95	8,718.3	8,782.1	203	80,25,337	545
03-Oct-2025	8,784	8,849.6	8,720.05	8,772.55	120	27,74,412	208
06-Oct-2025	8,824.95	8,895	8,755.15	8,813.8	182	25,56,010	189
07-Oct-2025	8,813.8	8,859.95	8,756.25	8,818.95	275	60,92,881	489
08-Oct-2025	8,872.45	8,872.45	8,608.6	8,677.35	690	1,22,91,916	1,028

Hawkins Cookers: Related NEWS

No Record Found

Invest wise with Expert advice