Hawkins Cookers

Hawkins Cookers Ltd Historical Data

NSEBSE

₹8,934.65

(1.59%)

Nov 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/10/2025

To Date

03/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Hawkins Cookers: Related NEWS

No Record Found

Invest wise with Expert advice