Hawkins Cookers

Hawkins Cookers Ltd Historical Data

NSEBSE

₹8,141.3

(-1.01%)

Nov 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/10/2025

To Date

25/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	8,774.9	8,799	8,650	8,744.45	248	60,57,359	509
28-Oct-2025	8,799	8,999	8,700.05	8,977.65	296	83,22,271	683
29-Oct-2025	8,977	8,995.35	8,810.15	8,857	361	6,05,19,583	6,358
30-Oct-2025	8,862.05	8,918.65	8,761.25	8,836.1	298	1,04,94,700	942
31-Oct-2025	8,849.95	8,850	8,740	8,795.2	184	21,11,559	171
03-Nov-2025	8,849.85	8,950	8,797	8,934.65	196	42,39,759	341
04-Nov-2025	8,998.95	8,998.95	8,550	8,835.85	537	1,69,83,794	737
06-Nov-2025	8,700.05	8,799.95	8,551	8,669	429	1,02,15,828	708
07-Nov-2025	8,655	8,700	8,500.05	8,618.85	398	61,87,967	444
10-Nov-2025	8,600	8,739.9	8,522.15	8,620.65	341	55,01,201	430
11-Nov-2025	8,610	8,639.75	8,530	8,588.05	166	4,61,26,064	5,248
12-Nov-2025	8,526.15	8,738.5	8,526.15	8,576.8	332	44,49,088	293
13-Nov-2025	8,599.95	8,669.4	8,455	8,472.95	327	56,27,261	488
14-Nov-2025	8,480.05	8,597.6	8,350	8,377.8	342	46,50,253	382
17-Nov-2025	8,689.95	8,689.95	8,251	8,328.7	297	56,96,011	467
18-Nov-2025	8,303	8,497.55	8,255	8,336.35	276	58,50,242	330
19-Nov-2025	8,336.3	8,336.3	7,961	8,000.05	784	3,01,51,733	3,138
20-Nov-2025	7,990	8,098.9	7,980	8,001.35	949	6,26,03,089	6,991
21-Nov-2025	8,098.9	8,239.95	7,960.1	8,171.4	411	71,07,026	606
24-Nov-2025	8,101.55	8,239.95	8,040	8,224.4	202	30,51,263	305

Hawkins Cookers: Related NEWS

No Record Found

Invest wise with Expert advice