Price Data Selection & Download
Havells Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see Havells share price chart.
Share Price All Time High
₹2106.00
September 23, 2024
NSE Exchange
Share Price All Time Low
₹1.18
March 25, 2003
NSE Exchange
Highest Volume Trading Day
66,327,819
May 07, 2009 • ₹23.61
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
HAVELLS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1201.10 | ₹1239.50 | ₹1195.80 | ₹1226.90 | 1,065,814 |
| 2026-07-23 | ₹1201.50 | ₹1219.90 | ₹1198.20 | ₹1209.90 | 956,879 |
| 2026-07-22 | ₹1215.00 | ₹1217.60 | ₹1191.60 | ₹1207.10 | 601,548 |
| 2026-07-21 | ₹1206.90 | ₹1223.80 | ₹1201.00 | ₹1217.60 | 1,553,656 |
| 2026-07-20 | ₹1165.60 | ₹1209.70 | ₹1165.60 | ₹1200.30 | 1,893,253 |
| 2026-07-17 | ₹1173.00 | ₹1194.10 | ₹1141.20 | ₹1187.30 | 4,169,240 |
| 2026-07-16 | ₹1179.00 | ₹1188.10 | ₹1165.10 | ₹1170.60 | 1,429,928 |
| 2026-07-15 | ₹1188.50 | ₹1195.60 | ₹1172.00 | ₹1177.40 | 969,323 |
| 2026-07-14 | ₹1178.50 | ₹1190.00 | ₹1167.30 | ₹1187.30 | 1,122,208 |
| 2026-07-13 | ₹1180.90 | ₹1187.90 | ₹1161.60 | ₹1178.80 | 2,184,918 |
| 2026-07-10 | ₹1205.70 | ₹1211.70 | ₹1176.40 | ₹1188.40 | 2,410,663 |
| 2026-07-09 | ₹1212.00 | ₹1223.00 | ₹1182.60 | ₹1190.80 | 2,319,664 |
| 2026-07-08 | ₹1225.00 | ₹1234.00 | ₹1197.90 | ₹1207.80 | 2,255,761 |
| 2026-07-07 | ₹1182.00 | ₹1228.90 | ₹1177.10 | ₹1225.00 | 1,375,962 |
| 2026-07-06 | ₹1186.50 | ₹1190.70 | ₹1176.00 | ₹1181.50 | 344,591 |
| 2026-07-03 | ₹1189.90 | ₹1192.70 | ₹1176.40 | ₹1181.10 | 474,220 |
| 2026-07-02 | ₹1193.90 | ₹1198.00 | ₹1182.50 | ₹1186.70 | 612,723 |
| 2026-07-01 | ₹1172.60 | ₹1200.90 | ₹1172.40 | ₹1188.80 | 1,370,728 |
| 2026-06-30 | ₹1161.80 | ₹1164.40 | ₹1140.30 | ₹1159.30 | 986,708 |
| 2026-06-29 | ₹1178.30 | ₹1185.80 | ₹1152.10 | ₹1156.10 | 995,233 |
| 2026-06-25 | ₹1189.90 | ₹1196.00 | ₹1175.40 | ₹1178.30 | 937,219 |
| 2026-06-24 | ₹1173.00 | ₹1189.20 | ₹1163.30 | ₹1186.20 | 425,553 |
| 2026-06-23 | ₹1182.80 | ₹1193.10 | ₹1171.00 | ₹1174.80 | 561,924 |
| 2026-06-22 | ₹1185.50 | ₹1195.60 | ₹1177.40 | ₹1181.30 | 488,074 |
| 2026-06-19 | ₹1194.40 | ₹1194.40 | ₹1168.20 | ₹1176.30 | 681,280 |
| 2026-06-18 | ₹1202.70 | ₹1209.10 | ₹1184.20 | ₹1194.40 | 753,480 |
| 2026-06-17 | ₹1187.70 | ₹1207.40 | ₹1183.40 | ₹1196.80 | 803,357 |
| 2026-06-16 | ₹1176.00 | ₹1188.60 | ₹1165.20 | ₹1180.20 | 573,010 |
| 2026-06-15 | ₹1172.20 | ₹1191.30 | ₹1166.10 | ₹1171.10 | 1,073,016 |
| 2026-06-12 | ₹1147.00 | ₹1156.90 | ₹1134.50 | ₹1154.10 | 458,490 |
| 2026-06-11 | ₹1154.20 | ₹1154.20 | ₹1125.50 | ₹1129.00 | 559,810 |
| 2026-06-10 | ₹1150.40 | ₹1165.90 | ₹1147.80 | ₹1155.50 | 673,056 |
| 2026-06-09 | ₹1144.90 | ₹1154.00 | ₹1138.10 | ₹1150.50 | 692,180 |
| 2026-06-08 | ₹1143.10 | ₹1153.00 | ₹1129.10 | ₹1140.30 | 947,900 |
| 2026-06-05 | ₹1177.60 | ₹1177.60 | ₹1147.80 | ₹1150.50 | 751,308 |
| 2026-06-04 | ₹1145.70 | ₹1176.80 | ₹1137.00 | ₹1166.40 | 645,046 |
| 2026-06-03 | ₹1184.20 | ₹1184.20 | ₹1153.30 | ₹1156.40 | 873,609 |
| 2026-06-02 | ₹1133.00 | ₹1177.70 | ₹1123.60 | ₹1174.60 | 1,283,197 |
| 2026-06-01 | ₹1185.30 | ₹1186.20 | ₹1138.10 | ₹1143.20 | 936,054 |
| 2026-05-29 | ₹1214.40 | ₹1215.90 | ₹1166.00 | ₹1176.80 | 4,333,519 |
| 2026-05-27 | ₹1203.00 | ₹1219.40 | ₹1201.60 | ₹1211.00 | 1,246,990 |
| 2026-05-26 | ₹1205.40 | ₹1205.80 | ₹1193.90 | ₹1201.00 | 475,276 |
| 2026-05-25 | ₹1209.90 | ₹1214.80 | ₹1200.80 | ₹1203.80 | 375,805 |
| 2026-05-22 | ₹1217.40 | ₹1217.40 | ₹1198.00 | ₹1200.90 | 581,336 |
| 2026-05-21 | ₹1209.90 | ₹1216.90 | ₹1200.30 | ₹1209.70 | 853,872 |
| 2026-05-20 | ₹1200.00 | ₹1213.00 | ₹1190.50 | ₹1207.80 | 648,009 |
| 2026-05-19 | ₹1199.90 | ₹1218.20 | ₹1195.00 | ₹1207.20 | 502,340 |
| 2026-05-18 | ₹1206.00 | ₹1206.00 | ₹1176.30 | ₹1194.80 | 943,013 |
| 2026-05-15 | ₹1210.50 | ₹1217.80 | ₹1202.60 | ₹1209.60 | 599,340 |
| 2026-05-14 | ₹1205.00 | ₹1214.80 | ₹1186.00 | ₹1210.80 | 510,878 |
| 2026-05-13 | ₹1190.50 | ₹1204.00 | ₹1183.20 | ₹1199.20 | 638,992 |
| 2026-05-12 | ₹1225.50 | ₹1231.60 | ₹1187.40 | ₹1190.90 | 969,615 |
| 2026-05-11 | ₹1248.20 | ₹1249.00 | ₹1226.60 | ₹1230.00 | 617,476 |
| 2026-05-08 | ₹1268.90 | ₹1274.70 | ₹1252.00 | ₹1255.20 | 606,893 |
| 2026-05-07 | ₹1260.00 | ₹1276.70 | ₹1254.10 | ₹1268.90 | 998,450 |
| 2026-05-06 | ₹1251.00 | ₹1259.80 | ₹1241.20 | ₹1257.30 | 857,286 |
| 2026-05-05 | ₹1254.00 | ₹1254.00 | ₹1231.00 | ₹1239.60 | 895,097 |
| 2026-05-04 | ₹1241.10 | ₹1264.00 | ₹1238.10 | ₹1256.60 | 769,063 |
| 2026-04-30 | ₹1252.00 | ₹1252.00 | ₹1233.00 | ₹1240.60 | 1,559,906 |
| 2026-04-29 | ₹1278.00 | ₹1290.30 | ₹1249.20 | ₹1252.50 | 1,553,192 |
| 2026-04-28 | ₹1273.10 | ₹1281.20 | ₹1263.00 | ₹1272.20 | 1,435,828 |
| 2026-04-27 | ₹1248.00 | ₹1281.50 | ₹1243.10 | ₹1274.10 | 2,461,604 |
| 2026-04-24 | ₹1262.00 | ₹1267.40 | ₹1233.00 | ₹1238.60 | 1,752,335 |
| 2026-04-23 | ₹1294.60 | ₹1299.90 | ₹1255.20 | ₹1260.30 | 5,666,205 |
| 2026-04-22 | ₹1336.00 | ₹1410.70 | ₹1320.10 | ₹1348.70 | 4,815,785 |
| 2026-04-21 | ₹1309.00 | ₹1337.40 | ₹1308.60 | ₹1328.80 | 896,686 |
| 2026-04-20 | ₹1312.80 | ₹1318.30 | ₹1291.10 | ₹1302.10 | 639,788 |
| 2026-04-17 | ₹1291.90 | ₹1314.80 | ₹1285.20 | ₹1306.40 | 770,722 |
| 2026-04-16 | ₹1297.00 | ₹1308.00 | ₹1272.10 | ₹1291.10 | 992,284 |
| 2026-04-15 | ₹1285.00 | ₹1300.80 | ₹1258.70 | ₹1285.20 | 1,086,325 |
| 2026-04-13 | ₹1258.40 | ₹1281.70 | ₹1229.00 | ₹1273.90 | 954,294 |
| 2026-04-10 | ₹1267.70 | ₹1284.00 | ₹1258.30 | ₹1281.70 | 698,587 |
| 2026-04-09 | ₹1249.90 | ₹1266.70 | ₹1234.40 | ₹1257.00 | 1,025,061 |
| 2026-04-08 | ₹1278.00 | ₹1278.00 | ₹1240.00 | ₹1246.40 | 755,940 |
| 2026-04-07 | ₹1200.00 | ₹1236.70 | ₹1186.30 | ₹1234.10 | 1,033,027 |
| 2026-04-06 | ₹1188.40 | ₹1209.00 | ₹1164.10 | ₹1206.60 | 693,409 |
| 2026-04-02 | ₹1170.10 | ₹1186.50 | ₹1142.50 | ₹1180.60 | 967,015 |
| 2026-04-01 | ₹1218.00 | ₹1227.40 | ₹1175.60 | ₹1185.90 | 962,738 |
| 2026-03-30 | ₹1210.90 | ₹1224.70 | ₹1184.10 | ₹1190.60 | 1,632,810 |
| 2026-03-27 | ₹1268.40 | ₹1274.90 | ₹1226.30 | ₹1231.60 | 5,656,981 |
| 2026-03-25 | ₹1251.20 | ₹1300.00 | ₹1240.60 | ₹1268.40 | 1,256,831 |
| 2026-03-24 | ₹1249.40 | ₹1261.00 | ₹1221.00 | ₹1234.20 | 561,103 |
| 2026-03-23 | ₹1270.00 | ₹1271.90 | ₹1217.20 | ₹1231.00 | 835,568 |
| 2026-03-20 | ₹1301.10 | ₹1314.60 | ₹1278.00 | ₹1281.20 | 811,006 |
| 2026-03-19 | ₹1323.80 | ₹1335.80 | ₹1290.00 | ₹1294.30 | 506,987 |
| 2026-03-18 | ₹1317.80 | ₹1349.20 | ₹1311.30 | ₹1343.90 | 1,048,399 |
| 2026-03-17 | ₹1300.00 | ₹1321.80 | ₹1291.50 | ₹1317.10 | 849,515 |
| 2026-03-16 | ₹1310.00 | ₹1316.90 | ₹1273.00 | ₹1297.30 | 963,287 |
| 2026-03-13 | ₹1340.90 | ₹1353.20 | ₹1303.50 | ₹1310.20 | 1,599,343 |
| 2026-03-12 | ₹1355.20 | ₹1364.60 | ₹1334.50 | ₹1354.00 | 853,612 |
| 2026-03-11 | ₹1363.00 | ₹1404.60 | ₹1359.80 | ₹1365.50 | 755,141 |
| 2026-03-10 | ₹1348.00 | ₹1382.40 | ₹1338.40 | ₹1358.00 | 1,530,785 |
| 2026-03-09 | ₹1336.90 | ₹1336.90 | ₹1301.40 | ₹1331.40 | 872,333 |
| 2026-03-06 | ₹1352.50 | ₹1365.00 | ₹1340.30 | ₹1349.20 | 489,820 |
| 2026-03-05 | ₹1334.00 | ₹1359.30 | ₹1327.20 | ₹1352.50 | 320,753 |
| 2026-03-04 | ₹1332.00 | ₹1340.00 | ₹1314.10 | ₹1318.70 | 932,884 |
| 2026-03-02 | ₹1360.00 | ₹1383.60 | ₹1333.70 | ₹1354.00 | 861,596 |
| 2026-02-27 | ₹1414.90 | ₹1417.00 | ₹1390.10 | ₹1397.10 | 1,498,208 |
| 2026-02-26 | ₹1417.60 | ₹1426.00 | ₹1403.10 | ₹1413.70 | 312,149 |
| 2026-02-25 | ₹1411.20 | ₹1420.60 | ₹1395.50 | ₹1417.60 | 1,008,679 |
| 2026-02-24 | ₹1410.00 | ₹1417.80 | ₹1392.60 | ₹1403.80 | 273,019 |
| 2026-02-23 | ₹1420.00 | ₹1423.90 | ₹1402.00 | ₹1412.80 | 221,863 |
| 2026-02-20 | ₹1399.00 | ₹1416.40 | ₹1396.30 | ₹1412.90 | 543,595 |
| 2026-02-19 | ₹1434.00 | ₹1438.90 | ₹1392.30 | ₹1396.10 | 270,597 |
| 2026-02-18 | ₹1437.50 | ₹1442.30 | ₹1425.00 | ₹1434.80 | 388,023 |
| 2026-02-17 | ₹1417.10 | ₹1438.70 | ₹1413.90 | ₹1434.40 | 305,464 |
| 2026-02-16 | ₹1404.00 | ₹1428.50 | ₹1396.20 | ₹1420.70 | 369,629 |
| 2026-02-13 | ₹1391.10 | ₹1419.00 | ₹1378.40 | ₹1404.00 | 774,193 |
| 2026-02-12 | ₹1379.00 | ₹1405.00 | ₹1371.80 | ₹1400.50 | 568,421 |
| 2026-02-11 | ₹1374.10 | ₹1388.80 | ₹1365.00 | ₹1383.80 | 472,510 |
| 2026-02-10 | ₹1379.10 | ₹1390.60 | ₹1367.20 | ₹1373.10 | 418,360 |
| 2026-02-09 | ₹1358.00 | ₹1380.80 | ₹1346.00 | ₹1371.90 | 482,069 |
| 2026-02-06 | ₹1350.90 | ₹1357.50 | ₹1326.10 | ₹1355.00 | 417,229 |
| 2026-02-05 | ₹1349.80 | ₹1352.90 | ₹1332.00 | ₹1350.20 | 392,787 |
| 2026-02-04 | ₹1324.00 | ₹1358.90 | ₹1307.00 | ₹1344.20 | 410,223 |
| 2026-02-03 | ₹1309.00 | ₹1335.10 | ₹1305.40 | ₹1318.00 | 1,080,071 |
| 2026-02-02 | ₹1275.00 | ₹1282.80 | ₹1250.10 | ₹1278.50 | 823,663 |
| 2026-02-01 | ₹1293.80 | ₹1298.20 | ₹1263.00 | ₹1277.50 | 317,741 |
| 2026-01-30 | ₹1266.10 | ₹1291.80 | ₹1258.60 | ₹1285.00 | 2,002,060 |
| 2026-01-29 | ₹1285.00 | ₹1286.80 | ₹1257.90 | ₹1273.90 | 1,124,235 |
| 2026-01-28 | ₹1290.00 | ₹1296.60 | ₹1281.00 | ₹1286.80 | 802,524 |
| 2026-01-27 | ₹1289.00 | ₹1294.80 | ₹1263.40 | ₹1288.90 | 1,086,332 |
| 2026-01-23 | ₹1324.00 | ₹1324.00 | ₹1280.00 | ₹1287.00 | 783,770 |
| 2026-01-22 | ₹1325.00 | ₹1355.00 | ₹1306.60 | ₹1311.80 | 808,021 |
| 2026-01-21 | ₹1340.00 | ₹1348.60 | ₹1294.30 | ₹1316.00 | 2,232,518 |
| 2026-01-20 | ₹1426.00 | ₹1454.50 | ₹1337.20 | ₹1346.30 | 4,182,464 |
| 2026-01-19 | ₹1426.50 | ₹1454.00 | ₹1420.20 | ₹1447.10 | 1,337,059 |
| 2026-01-16 | ₹1437.00 | ₹1447.40 | ₹1420.00 | ₹1426.10 | 406,281 |
| 2026-01-14 | ₹1420.00 | ₹1448.30 | ₹1418.10 | ₹1437.10 | 788,769 |
| 2026-01-13 | ₹1453.00 | ₹1457.00 | ₹1420.00 | ₹1431.70 | 684,472 |
| 2026-01-12 | ₹1461.00 | ₹1463.20 | ₹1437.90 | ₹1450.40 | 1,832,938 |
| 2026-01-09 | ₹1479.20 | ₹1514.70 | ₹1461.20 | ₹1464.90 | 1,297,815 |
| 2026-01-08 | ₹1496.50 | ₹1499.00 | ₹1469.50 | ₹1483.70 | 761,222 |
| 2026-01-07 | ₹1503.90 | ₹1512.80 | ₹1485.00 | ₹1496.20 | 421,633 |
| 2026-01-06 | ₹1458.00 | ₹1506.00 | ₹1444.00 | ₹1501.70 | 1,346,661 |
| 2026-01-05 | ₹1440.00 | ₹1462.20 | ₹1431.10 | ₹1451.40 | 454,648 |
| 2026-01-02 | ₹1424.50 | ₹1445.60 | ₹1417.70 | ₹1439.90 | 256,390 |
| 2026-01-01 | ₹1430.60 | ₹1432.90 | ₹1413.80 | ₹1417.50 | 320,747 |
Havells Share Price Performance Analysis (Jan 2003 - Jul 2026)
HAVELLS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.45%
₹1417.50 → ₹1226.90
Year to Date
Price Volatility
7.42%
Low Volatility
Year to Date
Average Daily Volume
1,072,264
Year to Date Average
NSE Exchange
Havells Share Price History – Frequently Asked Questions
Common questions about HAVELLS historical data and records.
What is the all-time high share price of Havells (HAVELLS)?
The all-time high share price of Havells was ₹2106.0 recorded on September 23, 2024 on the NSE exchange.
What is the all-time low share price of Havells (HAVELLS)?
The all-time low share price of Havells was ₹1.18 recorded on March 25, 2003 on the NSE exchange.
How can I download HAVELLS historical share price data?
You can download Havells historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HAVELLS shares?
The highest trading volume day for Havells was 66,327,819 shares traded on May 07, 2009 on the NSE exchange, with share price at ₹23.61.