Hawkins Cookers

Hawkins Cookers Ltd Historical Data

NSEBSE

₹8,720.4

(0.23%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/09/2025

To Date

26/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Oct-2025	8,684	8,745.95	8,600	8,640.9	267	39,52,234	306
10-Oct-2025	8,662	8,693.75	8,550	8,597.45	306	62,67,934	534
13-Oct-2025	8,597.45	8,747.95	8,597.45	8,652.45	212	57,35,008	424
14-Oct-2025	8,640	8,678.95	8,562.5	8,637.7	188	61,73,923	604
15-Oct-2025	8,590.05	8,745	8,590.05	8,720.4	158	53,62,258	522
16-Oct-2025	8,748.9	8,798.55	8,652	8,721.6	205	28,72,078	175
17-Oct-2025	8,681.05	8,749.25	8,670	8,711	166	41,16,707	335
20-Oct-2025	8,639.05	8,798.4	8,550.1	8,686.6	144	36,22,177	300
21-Oct-2025	8,686.6	8,897.95	8,578	8,667.1	107	46,17,017	373
23-Oct-2025	8,650	8,759.45	8,650	8,700.05	192	54,55,082	468
24-Oct-2025	8,699.95	8,760.05	8,685.05	8,720.4	114	28,26,069	196

Hawkins Cookers: Related NEWS

No Record Found

Invest wise with Expert advice