HAVELLS INDIA LIMITED (havells)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1560.0 | 1560.2 | 1558.7 | 1559.7 | 13000 |
| 2025-05-20 15:28:00 | 1559.9 | 1560.5 | 1558.8 | 1560.0 | 28000 |
| 2025-05-20 15:27:00 | 1557.4 | 1560.5 | 1557.4 | 1559.7 | 30000 |
| 2025-05-20 15:26:00 | 1555.4 | 1557.7 | 1555.0 | 1557.7 | 29500 |
| 2025-05-20 15:25:00 | 1553.8 | 1555.4 | 1553.8 | 1555.4 | 33500 |
| 2025-05-20 15:24:00 | 1553.6 | 1553.8 | 1553.5 | 1553.8 | 6500 |
| 2025-05-20 15:23:00 | 1553.7 | 1553.7 | 1553.6 | 1553.6 | 8000 |
| 2025-05-20 15:22:00 | 1554.1 | 1554.1 | 1553.7 | 1553.7 | 1500 |
| 2025-05-20 15:21:00 | 1553.8 | 1554.1 | 1553.8 | 1554.1 | 7500 |
| 2025-05-20 15:20:00 | 1553.7 | 1553.8 | 1553.0 | 1553.8 | 4000 |
| 2025-05-20 15:19:00 | 1553.7 | 1553.7 | 1553.7 | 1553.7 | 1500 |
| 2025-05-20 15:18:00 | 1554.3 | 1554.3 | 1553.5 | 1553.7 | 9500 |
| 2025-05-20 15:17:00 | 1554.7 | 1554.7 | 1554.3 | 1554.3 | 10000 |
| 2025-05-20 15:16:00 | 1554.8 | 1554.8 | 1554.7 | 1554.7 | 4000 |
| 2025-05-20 15:15:00 | 1555.3 | 1555.3 | 1554.5 | 1554.8 | 24500 |
| 2025-05-20 15:14:00 | 1556.4 | 1556.4 | 1555.3 | 1555.3 | 3500 |
| 2025-05-20 15:13:00 | 1557.9 | 1557.9 | 1556.4 | 1556.4 | 7500 |
| 2025-05-20 15:12:00 | 1553.7 | 1557.9 | 1553.7 | 1557.9 | 24500 |
| 2025-05-20 15:11:00 | 1554.4 | 1554.4 | 1553.7 | 1553.7 | 4000 |
| 2025-05-20 15:10:00 | 1554.4 | 1554.7 | 1553.9 | 1554.4 | 2500 |
| 2025-05-20 15:09:00 | 1553.4 | 1554.7 | 1553.4 | 1554.4 | 3000 |
| 2025-05-20 15:08:00 | 1553.7 | 1553.8 | 1552.5 | 1553.4 | 8500 |
| 2025-05-20 15:07:00 | 1554.5 | 1554.5 | 1553.7 | 1553.7 | 4500 |
| 2025-05-20 15:06:00 | 1554.9 | 1554.9 | 1554.5 | 1554.5 | 1000 |
| 2025-05-20 15:05:00 | 1555.3 | 1555.3 | 1554.9 | 1554.9 | 4500 |
| 2025-05-20 15:04:00 | 1556.5 | 1556.5 | 1554.2 | 1554.9 | 37000 |
| 2025-05-20 15:03:00 | 1557.2 | 1557.2 | 1556.2 | 1556.5 | 9500 |
| 2025-05-20 15:02:00 | 1555.0 | 1557.3 | 1554.9 | 1557.3 | 6500 |
| 2025-05-20 15:01:00 | 1554.5 | 1555.9 | 1553.5 | 1555.0 | 12000 |
| 2025-05-20 15:00:00 | 1552.8 | 1554.5 | 1552.0 | 1554.5 | 5000 |
| 2025-05-20 14:59:00 | 1552.1 | 1552.8 | 1552.1 | 1552.8 | 1000 |
| 2025-05-20 14:58:00 | 1552.1 | 1552.1 | 1551.4 | 1552.1 | 3500 |
| 2025-05-20 14:57:00 | 1552.7 | 1552.8 | 1551.5 | 1551.5 | 4000 |
| 2025-05-20 14:56:00 | 1554.3 | 1554.3 | 1553.0 | 1553.4 | 6500 |
| 2025-05-20 14:55:00 | 1555.7 | 1555.7 | 1553.9 | 1554.3 | 9000 |
| 2025-05-20 14:54:00 | 1556.4 | 1556.4 | 1555.7 | 1555.7 | 2500 |
| 2025-05-20 14:53:00 | 1557.1 | 1557.1 | 1556.0 | 1556.4 | 2500 |
| 2025-05-20 14:52:00 | 1558.8 | 1558.8 | 1557.1 | 1557.1 | 4000 |
| 2025-05-20 14:51:00 | 1559.3 | 1559.5 | 1558.8 | 1558.8 | 3000 |
| 2025-05-20 14:50:00 | 1558.2 | 1561.0 | 1558.2 | 1559.5 | 12000 |
| 2025-05-20 14:49:00 | 1556.5 | 1559.0 | 1555.6 | 1557.5 | 28500 |
| 2025-05-20 14:48:00 | 1555.0 | 1556.5 | 1554.6 | 1556.5 | 6500 |
| 2025-05-20 14:47:00 | 1554.3 | 1555.0 | 1553.8 | 1555.0 | 4000 |
| 2025-05-20 14:46:00 | 1553.2 | 1555.2 | 1553.2 | 1554.3 | 4500 |
| 2025-05-20 14:45:00 | 1552.1 | 1553.2 | 1551.5 | 1553.2 | 4500 |
| 2025-05-20 14:44:00 | 1552.7 | 1552.7 | 1552.1 | 1552.1 | 3000 |
| 2025-05-20 14:43:00 | 1553.0 | 1553.1 | 1552.1 | 1553.1 | 5000 |
| 2025-05-20 14:42:00 | 1552.3 | 1553.0 | 1551.8 | 1553.0 | 21500 |
| 2025-05-20 14:41:00 | 1554.0 | 1554.0 | 1552.3 | 1552.3 | 2000 |
| 2025-05-20 14:40:00 | 1556.2 | 1556.2 | 1554.0 | 1554.0 | 8000 |
| 2025-05-20 14:39:00 | 1555.7 | 1556.2 | 1555.7 | 1556.2 | 3000 |
| 2025-05-20 14:38:00 | 1554.5 | 1555.7 | 1554.1 | 1555.7 | 26000 |
| 2025-05-20 14:37:00 | 1554.5 | 1554.6 | 1554.2 | 1554.5 | 3500 |
| 2025-05-20 14:36:00 | 1555.5 | 1555.5 | 1554.3 | 1554.5 | 4000 |
| 2025-05-20 14:35:00 | 1555.5 | 1555.6 | 1555.5 | 1555.5 | 7000 |
| 2025-05-20 14:34:00 | 1554.9 | 1555.2 | 1554.9 | 1555.2 | 2000 |
| 2025-05-20 14:33:00 | 1554.5 | 1554.9 | 1554.5 | 1554.9 | 5500 |
| 2025-05-20 14:32:00 | 1555.6 | 1555.7 | 1555.6 | 1555.7 | 2500 |
| 2025-05-20 14:31:00 | 1555.7 | 1555.8 | 1555.1 | 1555.1 | 2500 |
| 2025-05-20 14:30:00 | 1555.5 | 1555.7 | 1555.5 | 1555.7 | 1500 |
| 2025-05-20 14:29:00 | 1556.0 | 1556.9 | 1555.5 | 1555.5 | 7500 |
| 2025-05-20 14:28:00 | 1555.6 | 1556.0 | 1555.6 | 1556.0 | 2500 |
| 2025-05-20 14:27:00 | 1557.0 | 1557.0 | 1555.1 | 1555.6 | 7500 |
| 2025-05-20 14:26:00 | 1557.1 | 1557.4 | 1556.0 | 1556.1 | 8000 |
| 2025-05-20 14:25:00 | 1556.6 | 1557.1 | 1556.6 | 1557.1 | 1500 |
| 2025-05-20 14:24:00 | 1557.0 | 1557.0 | 1556.5 | 1556.6 | 3000 |
| 2025-05-20 14:23:00 | 1556.7 | 1557.0 | 1556.3 | 1557.0 | 3000 |
| 2025-05-20 14:22:00 | 1558.7 | 1558.7 | 1556.7 | 1556.7 | 2000 |
| 2025-05-20 14:21:00 | 1558.0 | 1559.3 | 1557.5 | 1558.7 | 5500 |
| 2025-05-20 14:20:00 | 1560.2 | 1560.2 | 1558.0 | 1558.0 | 26000 |
| 2025-05-20 14:19:00 | 1559.7 | 1560.2 | 1559.7 | 1560.2 | 1000 |
| 2025-05-20 14:18:00 | 1559.7 | 1559.7 | 1559.7 | 1559.7 | 1000 |
| 2025-05-20 14:17:00 | 1560.0 | 1560.7 | 1559.9 | 1560.6 | 3000 |
| 2025-05-20 14:16:00 | 1559.6 | 1560.4 | 1558.6 | 1560.0 | 3000 |
| 2025-05-20 14:15:00 | 1560.2 | 1560.2 | 1559.6 | 1559.6 | 3000 |
| 2025-05-20 14:14:00 | 1559.5 | 1560.0 | 1559.1 | 1559.8 | 2500 |
| 2025-05-20 14:13:00 | 1560.3 | 1560.3 | 1559.6 | 1559.6 | 3000 |
| 2025-05-20 14:12:00 | 1559.8 | 1560.3 | 1559.6 | 1559.6 | 3000 |
| 2025-05-20 14:11:00 | 1558.9 | 1560.0 | 1558.9 | 1559.8 | 14000 |
| 2025-05-20 14:10:00 | 1559.5 | 1559.5 | 1558.9 | 1558.9 | 1500 |
| 2025-05-20 14:09:00 | 1559.1 | 1559.5 | 1558.8 | 1559.5 | 1000 |
| 2025-05-20 14:08:00 | 1560.0 | 1560.0 | 1558.8 | 1559.1 | 2500 |
| 2025-05-20 14:07:00 | 1560.0 | 1560.0 | 1560.0 | 1560.0 | 4000 |
| 2025-05-20 14:06:00 | 1561.0 | 1561.0 | 1560.0 | 1560.0 | 3500 |
| 2025-05-20 14:05:00 | 1561.1 | 1561.1 | 1561.0 | 1561.0 | 2500 |
| 2025-05-20 14:04:00 | 1561.6 | 1561.6 | 1561.1 | 1561.1 | 2500 |
| 2025-05-20 14:03:00 | 1562.2 | 1562.2 | 1562.1 | 1562.1 | 500 |
| 2025-05-20 14:02:00 | 1563.0 | 1563.0 | 1562.0 | 1562.2 | 4000 |
| 2025-05-20 14:01:00 | 1564.5 | 1564.5 | 1563.8 | 1563.8 | 5000 |
| 2025-05-20 14:00:00 | 1565.0 | 1565.0 | 1565.0 | 1565.0 | 0 |
| 2025-05-20 13:59:00 | 1563.8 | 1565.0 | 1563.8 | 1565.0 | 4500 |
| 2025-05-20 13:58:00 | 1563.8 | 1563.8 | 1563.8 | 1563.8 | 500 |
| 2025-05-20 13:57:00 | 1564.6 | 1565.2 | 1564.0 | 1564.0 | 4500 |
| 2025-05-20 13:56:00 | 1563.8 | 1564.6 | 1563.8 | 1564.6 | 2000 |
| 2025-05-20 13:55:00 | 1563.7 | 1563.7 | 1563.7 | 1563.7 | 0 |
| 2025-05-20 13:54:00 | 1563.9 | 1563.9 | 1563.1 | 1563.7 | 3000 |
| 2025-05-20 13:53:00 | 1563.9 | 1563.9 | 1563.9 | 1563.9 | 0 |
| 2025-05-20 13:52:00 | 1565.0 | 1565.0 | 1563.0 | 1563.9 | 2500 |
| 2025-05-20 13:51:00 | 1564.9 | 1565.0 | 1564.9 | 1565.0 | 500 |
| 2025-05-20 13:50:00 | 1565.1 | 1565.8 | 1564.9 | 1564.9 | 2500 |