HAVELLS INDIA LIMITED (havells)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1539.0 | 1539.0 | 1537.6 | 1538.5 | 8500 |
| 2025-07-08 15:28:00 | 1537.4 | 1537.4 | 1536.3 | 1537.0 | 29000 |
| 2025-07-08 15:27:00 | 1538.0 | 1538.0 | 1536.9 | 1536.9 | 6000 |
| 2025-07-08 15:26:00 | 1538.5 | 1538.6 | 1538.3 | 1538.3 | 5000 |
| 2025-07-08 15:25:00 | 1538.1 | 1538.9 | 1538.1 | 1538.6 | 9000 |
| 2025-07-08 15:24:00 | 1538.1 | 1538.1 | 1538.0 | 1538.0 | 5000 |
| 2025-07-08 15:23:00 | 1538.1 | 1538.4 | 1538.1 | 1538.1 | 4000 |
| 2025-07-08 15:22:00 | 1538.5 | 1538.8 | 1538.5 | 1538.8 | 2000 |
| 2025-07-08 15:21:00 | 1538.0 | 1538.3 | 1538.0 | 1538.3 | 1500 |
| 2025-07-08 15:20:00 | 1539.2 | 1539.2 | 1538.0 | 1538.0 | 13500 |
| 2025-07-08 15:19:00 | 1539.0 | 1539.0 | 1539.0 | 1539.0 | 2000 |
| 2025-07-08 15:18:00 | 1539.3 | 1539.3 | 1538.6 | 1539.1 | 6000 |
| 2025-07-08 15:17:00 | 1539.0 | 1539.0 | 1539.0 | 1539.0 | 1000 |
| 2025-07-08 15:16:00 | 1538.9 | 1538.9 | 1538.9 | 1538.9 | 7500 |
| 2025-07-08 15:15:00 | 1539.0 | 1539.0 | 1539.0 | 1539.0 | 1500 |
| 2025-07-08 15:14:00 | 1538.5 | 1539.5 | 1538.5 | 1538.9 | 11000 |
| 2025-07-08 15:13:00 | 1538.8 | 1539.4 | 1538.8 | 1539.4 | 3000 |
| 2025-07-08 15:12:00 | 1539.0 | 1539.0 | 1538.9 | 1538.9 | 1500 |
| 2025-07-08 15:11:00 | 1538.2 | 1538.2 | 1538.0 | 1538.0 | 5000 |
| 2025-07-08 15:10:00 | 1537.6 | 1538.0 | 1537.2 | 1537.6 | 6000 |
| 2025-07-08 15:09:00 | 1537.3 | 1538.2 | 1537.3 | 1538.2 | 4000 |
| 2025-07-08 15:08:00 | 1537.5 | 1537.5 | 1537.5 | 1537.5 | 0 |
| 2025-07-08 15:07:00 | 1536.9 | 1537.5 | 1536.9 | 1537.5 | 2000 |
| 2025-07-08 15:06:00 | 1537.2 | 1537.2 | 1536.9 | 1537.2 | 3500 |
| 2025-07-08 15:05:00 | 1537.2 | 1537.2 | 1537.2 | 1537.2 | 500 |
| 2025-07-08 15:04:00 | 1536.8 | 1537.2 | 1536.8 | 1537.2 | 3000 |
| 2025-07-08 15:03:00 | 1536.2 | 1536.2 | 1536.2 | 1536.2 | 1500 |
| 2025-07-08 15:02:00 | 1536.2 | 1536.2 | 1535.5 | 1535.5 | 2000 |
| 2025-07-08 15:01:00 | 1536.6 | 1536.6 | 1536.5 | 1536.5 | 1500 |
| 2025-07-08 15:00:00 | 1536.4 | 1536.9 | 1536.0 | 1536.0 | 16500 |
| 2025-07-08 14:59:00 | 1535.6 | 1535.6 | 1535.6 | 1535.6 | 2000 |
| 2025-07-08 14:58:00 | 1535.3 | 1535.6 | 1535.3 | 1535.6 | 2000 |
| 2025-07-08 14:57:00 | 1535.2 | 1535.2 | 1534.7 | 1534.7 | 1500 |
| 2025-07-08 14:56:00 | 1534.6 | 1536.3 | 1534.6 | 1536.3 | 6500 |
| 2025-07-08 14:55:00 | 1534.2 | 1535.0 | 1534.2 | 1534.8 | 5000 |
| 2025-07-08 14:54:00 | 1534.2 | 1534.5 | 1534.2 | 1534.5 | 2000 |
| 2025-07-08 14:53:00 | 1534.1 | 1534.1 | 1534.1 | 1534.1 | 1000 |
| 2025-07-08 14:52:00 | 1535.1 | 1535.1 | 1533.7 | 1533.7 | 6000 |
| 2025-07-08 14:51:00 | 1534.2 | 1534.7 | 1534.2 | 1534.7 | 4000 |
| 2025-07-08 14:50:00 | 1533.0 | 1533.2 | 1533.0 | 1533.0 | 1500 |
| 2025-07-08 14:49:00 | 1533.1 | 1533.1 | 1533.1 | 1533.1 | 500 |
| 2025-07-08 14:48:00 | 1531.7 | 1532.5 | 1531.7 | 1532.5 | 1500 |
| 2025-07-08 14:47:00 | 1532.5 | 1532.5 | 1531.7 | 1532.0 | 2500 |
| 2025-07-08 14:46:00 | 1532.4 | 1532.4 | 1532.4 | 1532.4 | 3000 |
| 2025-07-08 14:45:00 | 1532.4 | 1532.4 | 1531.8 | 1532.4 | 3000 |
| 2025-07-08 14:44:00 | 1533.4 | 1533.4 | 1533.4 | 1533.4 | 1500 |
| 2025-07-08 14:43:00 | 1533.3 | 1533.3 | 1533.3 | 1533.3 | 0 |
| 2025-07-08 14:42:00 | 1533.3 | 1533.3 | 1533.3 | 1533.3 | 500 |
| 2025-07-08 14:41:00 | 1533.0 | 1533.0 | 1533.0 | 1533.0 | 500 |
| 2025-07-08 14:40:00 | 1533.7 | 1533.7 | 1533.1 | 1533.1 | 2000 |
| 2025-07-08 14:39:00 | 1533.1 | 1533.1 | 1533.1 | 1533.1 | 500 |
| 2025-07-08 14:38:00 | 1533.1 | 1533.1 | 1533.1 | 1533.1 | 0 |
| 2025-07-08 14:37:00 | 1533.1 | 1533.1 | 1533.1 | 1533.1 | 0 |
| 2025-07-08 14:36:00 | 1533.9 | 1534.2 | 1533.1 | 1533.1 | 3000 |
| 2025-07-08 14:35:00 | 1533.3 | 1533.3 | 1533.3 | 1533.3 | 500 |
| 2025-07-08 14:34:00 | 1533.7 | 1533.7 | 1533.7 | 1533.7 | 0 |
| 2025-07-08 14:33:00 | 1534.1 | 1534.1 | 1533.7 | 1533.7 | 1500 |
| 2025-07-08 14:32:00 | 1533.2 | 1534.9 | 1533.2 | 1534.9 | 5000 |
| 2025-07-08 14:31:00 | 1533.2 | 1533.2 | 1533.2 | 1533.2 | 500 |
| 2025-07-08 14:30:00 | 1533.2 | 1533.2 | 1533.2 | 1533.2 | 0 |
| 2025-07-08 14:29:00 | 1532.1 | 1533.2 | 1532.1 | 1533.2 | 1000 |
| 2025-07-08 14:28:00 | 1532.6 | 1532.6 | 1532.6 | 1532.6 | 500 |
| 2025-07-08 14:27:00 | 1532.6 | 1532.6 | 1532.6 | 1532.6 | 0 |
| 2025-07-08 14:26:00 | 1532.6 | 1532.6 | 1532.6 | 1532.6 | 500 |
| 2025-07-08 14:25:00 | 1532.8 | 1533.1 | 1532.8 | 1533.1 | 1500 |
| 2025-07-08 14:24:00 | 1531.6 | 1532.6 | 1531.6 | 1532.6 | 2500 |
| 2025-07-08 14:23:00 | 1531.4 | 1531.4 | 1531.0 | 1531.0 | 2000 |
| 2025-07-08 14:22:00 | 1531.0 | 1531.0 | 1531.0 | 1531.0 | 500 |
| 2025-07-08 14:21:00 | 1532.2 | 1532.2 | 1532.2 | 1532.2 | 0 |
| 2025-07-08 14:20:00 | 1532.2 | 1532.2 | 1532.2 | 1532.2 | 0 |
| 2025-07-08 14:19:00 | 1532.2 | 1532.2 | 1532.2 | 1532.2 | 1000 |
| 2025-07-08 14:18:00 | 1532.5 | 1533.2 | 1532.4 | 1532.4 | 2000 |
| 2025-07-08 14:17:00 | 1532.3 | 1532.4 | 1531.9 | 1531.9 | 2500 |
| 2025-07-08 14:16:00 | 1532.4 | 1532.4 | 1532.3 | 1532.3 | 1000 |
| 2025-07-08 14:15:00 | 1532.2 | 1532.2 | 1532.2 | 1532.2 | 0 |
| 2025-07-08 14:14:00 | 1532.2 | 1532.2 | 1532.2 | 1532.2 | 0 |
| 2025-07-08 14:13:00 | 1532.2 | 1532.2 | 1532.2 | 1532.2 | 0 |
| 2025-07-08 14:12:00 | 1532.3 | 1532.3 | 1532.2 | 1532.2 | 1000 |
| 2025-07-08 14:11:00 | 1533.0 | 1533.0 | 1531.9 | 1531.9 | 2500 |
| 2025-07-08 14:10:00 | 1532.6 | 1532.6 | 1532.6 | 1532.6 | 0 |
| 2025-07-08 14:09:00 | 1532.6 | 1532.6 | 1532.6 | 1532.6 | 0 |
| 2025-07-08 14:08:00 | 1531.7 | 1532.6 | 1531.7 | 1532.6 | 1000 |
| 2025-07-08 14:07:00 | 1532.7 | 1532.7 | 1531.0 | 1532.3 | 9000 |
| 2025-07-08 14:06:00 | 1533.5 | 1533.5 | 1533.5 | 1533.5 | 0 |
| 2025-07-08 14:05:00 | 1533.5 | 1533.5 | 1533.5 | 1533.5 | 3000 |
| 2025-07-08 14:04:00 | 1533.5 | 1533.5 | 1533.5 | 1533.5 | 0 |
| 2025-07-08 14:03:00 | 1533.3 | 1533.5 | 1533.3 | 1533.5 | 1000 |
| 2025-07-08 14:02:00 | 1532.9 | 1532.9 | 1532.9 | 1532.9 | 500 |
| 2025-07-08 14:01:00 | 1533.0 | 1533.0 | 1533.0 | 1533.0 | 500 |
| 2025-07-08 14:00:00 | 1532.9 | 1533.1 | 1532.9 | 1532.9 | 2500 |
| 2025-07-08 13:59:00 | 1533.5 | 1533.5 | 1532.9 | 1532.9 | 1000 |
| 2025-07-08 13:58:00 | 1532.6 | 1532.6 | 1532.6 | 1532.6 | 0 |
| 2025-07-08 13:57:00 | 1530.9 | 1532.6 | 1530.9 | 1532.6 | 10500 |
| 2025-07-08 13:56:00 | 1529.4 | 1529.4 | 1528.7 | 1528.7 | 2000 |
| 2025-07-08 13:55:00 | 1529.6 | 1529.6 | 1529.6 | 1529.6 | 0 |
| 2025-07-08 13:54:00 | 1529.6 | 1529.6 | 1529.6 | 1529.6 | 500 |
| 2025-07-08 13:53:00 | 1529.9 | 1529.9 | 1529.9 | 1529.9 | 500 |
| 2025-07-08 13:52:00 | 1529.0 | 1529.1 | 1529.0 | 1529.1 | 3500 |
| 2025-07-08 13:51:00 | 1529.0 | 1529.0 | 1529.0 | 1529.0 | 500 |
| 2025-07-08 13:50:00 | 1529.2 | 1529.2 | 1529.2 | 1529.2 | 0 |