HAVELLS INDIA LIMITED (havells)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1599.5 | 1600.2 | 1598.4 | 1600.2 | 12000 |
| 2025-04-25 15:28:00 | 1601.1 | 1601.3 | 1599.4 | 1599.4 | 17500 |
| 2025-04-25 15:27:00 | 1602.0 | 1602.1 | 1601.0 | 1601.1 | 47500 |
| 2025-04-25 15:26:00 | 1602.1 | 1602.1 | 1602.0 | 1602.0 | 6000 |
| 2025-04-25 15:25:00 | 1602.0 | 1602.7 | 1601.3 | 1602.1 | 14000 |
| 2025-04-25 15:24:00 | 1602.0 | 1602.6 | 1600.2 | 1601.1 | 33500 |
| 2025-04-25 15:23:00 | 1601.8 | 1602.0 | 1600.9 | 1602.0 | 15500 |
| 2025-04-25 15:22:00 | 1601.2 | 1601.7 | 1600.9 | 1601.3 | 21500 |
| 2025-04-25 15:21:00 | 1600.5 | 1601.2 | 1600.1 | 1601.2 | 33000 |
| 2025-04-25 15:20:00 | 1600.0 | 1600.5 | 1600.0 | 1600.5 | 13000 |
| 2025-04-25 15:19:00 | 1600.4 | 1600.5 | 1600.4 | 1600.5 | 1000 |
| 2025-04-25 15:18:00 | 1601.0 | 1601.0 | 1600.3 | 1600.4 | 7500 |
| 2025-04-25 15:17:00 | 1601.5 | 1601.7 | 1600.1 | 1601.0 | 6500 |
| 2025-04-25 15:16:00 | 1600.9 | 1601.7 | 1600.0 | 1601.5 | 7500 |
| 2025-04-25 15:15:00 | 1601.4 | 1601.4 | 1600.9 | 1600.9 | 6000 |
| 2025-04-25 15:14:00 | 1601.5 | 1601.5 | 1601.4 | 1601.4 | 2500 |
| 2025-04-25 15:13:00 | 1602.1 | 1602.1 | 1601.0 | 1601.1 | 1000 |
| 2025-04-25 15:12:00 | 1602.8 | 1602.8 | 1601.5 | 1602.1 | 3000 |
| 2025-04-25 15:11:00 | 1602.6 | 1603.9 | 1602.6 | 1602.8 | 2500 |
| 2025-04-25 15:10:00 | 1603.8 | 1603.8 | 1602.5 | 1602.6 | 5000 |
| 2025-04-25 15:09:00 | 1602.2 | 1603.7 | 1601.5 | 1603.7 | 10000 |
| 2025-04-25 15:08:00 | 1602.0 | 1602.2 | 1601.6 | 1602.2 | 2000 |
| 2025-04-25 15:07:00 | 1604.4 | 1604.4 | 1601.7 | 1602.9 | 9000 |
| 2025-04-25 15:06:00 | 1605.0 | 1605.4 | 1604.4 | 1604.4 | 4000 |
| 2025-04-25 15:05:00 | 1605.0 | 1605.0 | 1605.0 | 1605.0 | 3000 |
| 2025-04-25 15:04:00 | 1604.1 | 1604.7 | 1604.1 | 1604.7 | 2500 |
| 2025-04-25 15:03:00 | 1605.1 | 1605.1 | 1604.2 | 1604.2 | 1000 |
| 2025-04-25 15:02:00 | 1605.3 | 1605.4 | 1605.1 | 1605.1 | 4500 |
| 2025-04-25 15:01:00 | 1605.8 | 1605.8 | 1605.3 | 1605.3 | 2000 |
| 2025-04-25 15:00:00 | 1604.0 | 1605.8 | 1604.0 | 1605.8 | 8000 |
| 2025-04-25 14:59:00 | 1604.9 | 1604.9 | 1604.0 | 1604.0 | 3500 |
| 2025-04-25 14:58:00 | 1604.5 | 1604.9 | 1604.5 | 1604.9 | 3000 |
| 2025-04-25 14:57:00 | 1604.8 | 1604.8 | 1604.5 | 1604.5 | 2500 |
| 2025-04-25 14:56:00 | 1603.9 | 1604.8 | 1603.9 | 1604.8 | 500 |
| 2025-04-25 14:55:00 | 1604.7 | 1604.8 | 1603.6 | 1603.9 | 7000 |
| 2025-04-25 14:54:00 | 1604.8 | 1604.8 | 1603.7 | 1604.5 | 9000 |
| 2025-04-25 14:53:00 | 1604.0 | 1604.8 | 1603.6 | 1604.8 | 4000 |
| 2025-04-25 14:52:00 | 1601.6 | 1604.0 | 1601.6 | 1604.0 | 6500 |
| 2025-04-25 14:51:00 | 1601.7 | 1602.0 | 1600.3 | 1601.6 | 17500 |
| 2025-04-25 14:50:00 | 1601.6 | 1602.3 | 1601.5 | 1601.7 | 3000 |
| 2025-04-25 14:49:00 | 1600.5 | 1602.3 | 1600.5 | 1601.6 | 5500 |
| 2025-04-25 14:48:00 | 1600.4 | 1600.5 | 1600.2 | 1600.5 | 1500 |
| 2025-04-25 14:47:00 | 1600.5 | 1600.7 | 1600.0 | 1600.4 | 6000 |
| 2025-04-25 14:46:00 | 1600.0 | 1600.5 | 1599.2 | 1600.5 | 5500 |
| 2025-04-25 14:45:00 | 1600.4 | 1601.0 | 1599.3 | 1600.0 | 1500 |
| 2025-04-25 14:44:00 | 1600.9 | 1601.0 | 1600.4 | 1600.4 | 3000 |
| 2025-04-25 14:43:00 | 1600.0 | 1600.4 | 1599.7 | 1600.0 | 3000 |
| 2025-04-25 14:42:00 | 1599.6 | 1600.4 | 1599.3 | 1599.6 | 4000 |
| 2025-04-25 14:41:00 | 1600.6 | 1600.6 | 1599.5 | 1599.6 | 3000 |
| 2025-04-25 14:40:00 | 1600.1 | 1600.6 | 1599.6 | 1600.6 | 1500 |
| 2025-04-25 14:39:00 | 1600.1 | 1601.3 | 1599.9 | 1601.3 | 4500 |
| 2025-04-25 14:38:00 | 1600.1 | 1600.1 | 1600.1 | 1600.1 | 0 |
| 2025-04-25 14:37:00 | 1598.8 | 1600.8 | 1598.8 | 1600.1 | 8000 |
| 2025-04-25 14:36:00 | 1600.0 | 1600.0 | 1598.9 | 1600.0 | 5500 |
| 2025-04-25 14:35:00 | 1600.7 | 1600.7 | 1599.8 | 1600.0 | 4500 |
| 2025-04-25 14:34:00 | 1599.7 | 1600.7 | 1599.7 | 1600.7 | 1000 |
| 2025-04-25 14:33:00 | 1600.0 | 1600.6 | 1599.6 | 1600.1 | 6000 |
| 2025-04-25 14:32:00 | 1599.9 | 1600.2 | 1598.6 | 1599.7 | 13000 |
| 2025-04-25 14:31:00 | 1600.0 | 1600.0 | 1599.3 | 1599.9 | 2500 |
| 2025-04-25 14:30:00 | 1600.6 | 1600.6 | 1600.0 | 1600.0 | 3000 |
| 2025-04-25 14:29:00 | 1600.4 | 1600.6 | 1600.4 | 1600.6 | 1000 |
| 2025-04-25 14:28:00 | 1600.5 | 1600.5 | 1600.0 | 1600.4 | 2500 |
| 2025-04-25 14:27:00 | 1600.3 | 1601.0 | 1600.3 | 1600.5 | 2500 |
| 2025-04-25 14:26:00 | 1600.5 | 1600.5 | 1600.3 | 1600.3 | 3000 |
| 2025-04-25 14:25:00 | 1601.9 | 1602.5 | 1601.0 | 1601.0 | 2500 |
| 2025-04-25 14:24:00 | 1601.4 | 1601.9 | 1600.5 | 1601.9 | 3500 |
| 2025-04-25 14:23:00 | 1602.9 | 1603.5 | 1600.8 | 1601.4 | 3500 |
| 2025-04-25 14:22:00 | 1603.3 | 1603.3 | 1602.3 | 1602.8 | 5500 |
| 2025-04-25 14:21:00 | 1603.7 | 1604.4 | 1603.1 | 1603.6 | 6000 |
| 2025-04-25 14:20:00 | 1603.5 | 1603.7 | 1603.5 | 1603.7 | 1000 |
| 2025-04-25 14:19:00 | 1603.0 | 1604.0 | 1603.0 | 1603.8 | 1500 |
| 2025-04-25 14:18:00 | 1602.0 | 1603.0 | 1601.3 | 1603.0 | 2500 |
| 2025-04-25 14:17:00 | 1601.9 | 1602.6 | 1600.5 | 1602.0 | 7500 |
| 2025-04-25 14:16:00 | 1600.0 | 1601.9 | 1600.0 | 1601.9 | 5000 |
| 2025-04-25 14:15:00 | 1598.3 | 1600.1 | 1598.3 | 1600.0 | 2000 |
| 2025-04-25 14:14:00 | 1599.1 | 1599.1 | 1598.2 | 1598.2 | 2500 |
| 2025-04-25 14:13:00 | 1598.0 | 1599.7 | 1597.4 | 1599.7 | 2500 |
| 2025-04-25 14:12:00 | 1599.5 | 1599.5 | 1596.9 | 1598.0 | 10500 |
| 2025-04-25 14:11:00 | 1600.0 | 1600.5 | 1600.0 | 1600.5 | 3000 |
| 2025-04-25 14:10:00 | 1600.7 | 1600.9 | 1600.0 | 1600.0 | 11500 |
| 2025-04-25 14:09:00 | 1602.2 | 1602.2 | 1600.7 | 1600.7 | 3500 |
| 2025-04-25 14:08:00 | 1602.8 | 1603.9 | 1602.2 | 1602.2 | 2000 |
| 2025-04-25 14:07:00 | 1603.8 | 1604.0 | 1602.3 | 1602.8 | 4500 |
| 2025-04-25 14:06:00 | 1603.5 | 1603.8 | 1603.5 | 1603.8 | 2000 |
| 2025-04-25 14:05:00 | 1604.3 | 1604.3 | 1603.5 | 1603.5 | 500 |
| 2025-04-25 14:04:00 | 1604.3 | 1604.3 | 1604.3 | 1604.3 | 0 |
| 2025-04-25 14:03:00 | 1606.0 | 1606.0 | 1604.3 | 1604.3 | 4500 |
| 2025-04-25 14:02:00 | 1605.6 | 1606.1 | 1605.1 | 1605.7 | 10500 |
| 2025-04-25 14:01:00 | 1606.0 | 1606.0 | 1605.2 | 1605.3 | 4500 |
| 2025-04-25 14:00:00 | 1605.0 | 1606.0 | 1604.5 | 1605.3 | 5000 |
| 2025-04-25 13:59:00 | 1604.0 | 1605.4 | 1604.0 | 1605.0 | 8000 |
| 2025-04-25 13:58:00 | 1603.7 | 1604.5 | 1603.7 | 1603.8 | 4500 |
| 2025-04-25 13:57:00 | 1603.8 | 1604.2 | 1603.7 | 1603.7 | 5500 |
| 2025-04-25 13:56:00 | 1602.9 | 1603.5 | 1602.9 | 1603.5 | 5000 |
| 2025-04-25 13:55:00 | 1603.0 | 1603.8 | 1602.8 | 1602.9 | 2000 |
| 2025-04-25 13:54:00 | 1602.7 | 1603.0 | 1602.0 | 1603.0 | 5500 |
| 2025-04-25 13:53:00 | 1602.2 | 1603.0 | 1602.2 | 1602.7 | 1500 |
| 2025-04-25 13:52:00 | 1602.9 | 1602.9 | 1602.2 | 1602.2 | 3000 |
| 2025-04-25 13:51:00 | 1603.0 | 1603.8 | 1602.7 | 1602.9 | 3500 |
| 2025-04-25 13:50:00 | 1603.5 | 1605.0 | 1603.0 | 1603.6 | 16500 |