Price Data Selection & Download
Hawkins Cookers Share Price All Time Records & Statistics (Apr 2026 - May 2026)
23 daily OHLCV records on NSE from April 2026 to May 2026. Compare with Hawkins Cookers value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Apr 2026 - May 2026)
HAWKINCOOK daily open, high, low, close and volume (OHLCV) on NSE — 23 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹7242.50 | ₹7250.00 | ₹7111.00 | ₹7171.50 | 894 |
| 2026-05-20 | ₹7156.50 | ₹7280.00 | ₹7140.00 | ₹7206.00 | 603 |
| 2026-05-19 | ₹7319.00 | ₹7389.00 | ₹7142.50 | ₹7170.50 | 884 |
| 2026-05-18 | ₹7154.50 | ₹7278.50 | ₹7124.00 | ₹7249.50 | 399 |
| 2026-05-15 | ₹7184.50 | ₹7246.00 | ₹7109.00 | ₹7170.00 | 1,926 |
| 2026-05-14 | ₹7201.50 | ₹7293.00 | ₹7130.50 | ₹7184.50 | 349 |
| 2026-05-13 | ₹7311.50 | ₹7341.50 | ₹7207.00 | ₹7235.50 | 5,315 |
| 2026-05-12 | ₹7256.00 | ₹7439.50 | ₹7256.00 | ₹7295.00 | 524 |
| 2026-05-11 | ₹7500.00 | ₹7500.00 | ₹7200.00 | ₹7345.00 | 988 |
| 2026-05-08 | ₹7415.00 | ₹7500.00 | ₹7381.00 | ₹7494.50 | 427 |
| 2026-05-07 | ₹7399.50 | ₹7469.00 | ₹7390.50 | ₹7417.00 | 316 |
| 2026-05-06 | ₹7425.00 | ₹7470.00 | ₹7331.00 | ₹7356.00 | 397 |
| 2026-05-05 | ₹7351.00 | ₹7614.50 | ₹7351.00 | ₹7362.00 | 343 |
| 2026-05-04 | ₹7555.00 | ₹7555.00 | ₹7266.00 | ₹7409.00 | 296 |
| 2026-04-30 | ₹7473.97 | ₹7495.00 | ₹7399.42 | ₹7460.01 | 275 |
| 2026-04-29 | ₹7360.00 | ₹7489.97 | ₹7360.00 | ₹7474.16 | 183 |
| 2026-04-28 | ₹7497.98 | ₹7497.98 | ₹7430.55 | ₹7479.19 | 430 |
| 2026-04-27 | ₹7597.99 | ₹7597.99 | ₹7431.05 | ₹7497.99 | 210 |
| 2026-04-24 | ₹7579.97 | ₹7579.97 | ₹7410.00 | ₹7474.27 | 205 |
| 2026-04-23 | ₹7500.00 | ₹7600.00 | ₹7500.00 | ₹7570.90 | 518 |
| 2026-04-22 | ₹7592.46 | ₹7600.00 | ₹7426.00 | ₹7520.55 | 938 |
| 2026-04-21 | ₹7573.99 | ₹7600.00 | ₹7360.00 | ₹7592.47 | 463 |
| 2026-04-20 | ₹7600.00 | ₹7600.00 | ₹7402.00 | ₹7573.60 | 364 |
Hawkins Cookers Share Price Performance Analysis (Apr 2026 - May 2026)
HAWKINCOOK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Hawkins Cookers Share Price History – Frequently Asked Questions
Common questions about HAWKINCOOK historical data and records. For live price, key ratios and fundamentals, see Hawkins Cookers share price screener.
What is the all-time high share price of Hawkins Cookers (HAWKINCOOK)?
The all-time high share price of Hawkins Cookers was ₹7614.5 recorded on May 05, 2026 on the NSE exchange.
What is the all-time low share price of Hawkins Cookers (HAWKINCOOK)?
The all-time low share price of Hawkins Cookers was ₹7109.0 recorded on May 15, 2026 on the NSE exchange.
How can I download HAWKINCOOK historical share price data?
You can download Hawkins Cookers 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 HAWKINCOOK shares?
The highest trading volume day for Hawkins Cookers was 5,315 shares traded on May 13, 2026 on the NSE exchange, with share price at ₹7235.5.