Hawkins Cookers

Hawkins Cookers Ltd Historical Data

NSEBSE

₹8,117.5

(0.08%)

Dec 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Nov-2025	8,125.2	8,224.35	8,000	8,141.3	312	85,64,401	626
26-Nov-2025	8,195.55	8,195.55	8,040.7	8,074.1	258	44,91,036	302
27-Nov-2025	8,169.95	8,188.85	8,050	8,163.65	156	25,13,182	199
28-Nov-2025	8,289.8	8,289.8	8,100	8,170.55	223	29,26,416	177
01-Dec-2025	8,088	8,390	7,985	8,007.25	708	1,74,46,654	1,410
02-Dec-2025	8,188.95	8,188.95	7,980	8,024.95	325	83,71,181	721
03-Dec-2025	8,026.05	8,096.9	7,770	7,818.65	569	1,69,50,841	1,581
04-Dec-2025	7,925	7,925	7,800	7,875.45	266	60,72,873	681
05-Dec-2025	7,960.7	8,014.8	7,801.5	7,990.7	627	1,11,96,712	770
08-Dec-2025	8,049.95	8,100	7,905	7,959.55	370	1,10,96,630	1,023
09-Dec-2025	7,958.05	8,026.6	7,858.3	7,941.65	185	78,37,487	862
10-Dec-2025	7,911.6	8,260	7,911.6	8,190.55	298	92,51,869	819
11-Dec-2025	8,289.95	8,600	8,035.7	8,553.3	467	1,44,15,658	1,414
12-Dec-2025	8,578.9	8,700	8,459	8,535.4	341	73,20,886	647
15-Dec-2025	8,100	8,389.85	8,100	8,308.1	387	1,13,13,311	680
16-Dec-2025	8,251.55	8,388.1	8,055	8,111.2	263	56,05,123	511

Hawkins Cookers: Related NEWS

No Record Found

Invest wise with Expert advice