Hawkins Cookers

Hawkins Cookers Ltd Historical Data

NSEBSE

₹7,824.9

(-1.08%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

12/12/2025

To Date

12/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Dec-2025	8,151.8	8,199.55	8,009.6	8,117.5	302	83,90,830	751
18-Dec-2025	8,088.85	8,165	8,020	8,124	122	21,20,292	138
19-Dec-2025	8,198.95	8,198.95	8,031	8,110.65	216	40,83,333	224
22-Dec-2025	8,150	8,185	8,011	8,052.85	548	67,68,999	319
23-Dec-2025	8,127.9	8,127.9	8,050.3	8,113.35	157	30,62,246	301
24-Dec-2025	8,013.4	8,176.4	8,007.6	8,152.1	129	47,70,062	549
26-Dec-2025	8,175.95	8,400	8,119.95	8,344.4	243	84,41,451	899
29-Dec-2025	8,499.9	8,499.9	8,191	8,259.65	343	1,77,23,944	1,828
30-Dec-2025	8,269.95	8,270	8,031	8,072.65	449	2,14,06,480	1,753
31-Dec-2025	8,249.85	8,249.85	8,010.1	8,103.15	565	1,79,15,559	1,688
01-Jan-2026	8,164.9	8,299	8,100	8,163.6	311	1,13,89,460	1,186
02-Jan-2026	8,162	8,198.85	8,090.05	8,099.6	324	2,46,49,768	2,828
05-Jan-2026	8,139.5	8,139.5	7,851	7,869.4	1,756	3,03,19,887	2,879
06-Jan-2026	7,820	7,914.9	7,820	7,881.5	304	2,04,98,029	2,350
07-Jan-2026	7,881	7,969.95	7,870.05	7,944	317	67,24,958	674
08-Jan-2026	8,023.9	8,023.95	7,876	7,910.6	217	59,83,539	583
09-Jan-2026	7,905	7,934.85	7,799	7,824.9	411	46,19,702	357

Hawkins Cookers: Related NEWS

No Record Found

Invest wise with Expert advice