Price Data Selection & Download
Hawkins Cookers Share Price All Time Records & Statistics (Apr 2026 - Aug 2026)
85 daily OHLCV records on NSE from April 2026 to Aug. 2026.
Share Price All Time High
₹9600.00
July 21, 2026
NSE Exchange
Share Price All Time Low
₹7109.00
May 15, 2026
NSE Exchange
Highest Volume Trading Day
8,569
July 29, 2026 • ₹8520.50
NSE Exchange
Share Price History Data (Apr 2026 - Aug 2026)
HAWKINCOOK daily open, high, low, close and volume (OHLCV) on NSE — 85 records.
Total Records
85
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹8196.00 | ₹8201.50 | ₹7930.00 | ₹8049.00 | 4,353 |
| 2026-08-18 | ₹8342.50 | ₹8410.00 | ₹8116.00 | ₹8235.00 | 2,401 |
| 2026-08-17 | ₹8200.00 | ₹8370.00 | ₹8199.00 | ₹8340.00 | 425 |
| 2026-08-14 | ₹8308.00 | ₹8450.00 | ₹8199.50 | ₹8351.00 | 1,012 |
| 2026-08-13 | ₹8235.50 | ₹8330.00 | ₹8230.00 | ₹8305.50 | 361 |
| 2026-08-12 | ₹8190.50 | ₹8286.50 | ₹8105.50 | ₹8177.50 | 595 |
| 2026-08-11 | ₹8400.00 | ₹8426.00 | ₹8013.50 | ₹8193.00 | 2,216 |
| 2026-08-10 | ₹8439.50 | ₹8640.00 | ₹8304.00 | ₹8382.50 | 1,238 |
| 2026-08-07 | ₹8494.50 | ₹8500.00 | ₹8315.00 | ₹8398.50 | 967 |
| 2026-08-06 | ₹8517.50 | ₹8578.50 | ₹8402.00 | ₹8465.00 | 1,032 |
| 2026-08-05 | ₹8587.50 | ₹8600.00 | ₹8500.00 | ₹8526.50 | 472 |
| 2026-08-04 | ₹8500.00 | ₹8601.00 | ₹8450.50 | ₹8566.00 | 539 |
| 2026-08-03 | ₹8500.50 | ₹8649.50 | ₹8400.00 | ₹8496.50 | 984 |
| 2026-07-31 | ₹8529.50 | ₹8590.00 | ₹8475.00 | ₹8549.50 | 1,052 |
| 2026-07-30 | ₹8551.00 | ₹8671.00 | ₹8411.00 | ₹8530.50 | 1,434 |
| 2026-07-29 | ₹8896.00 | ₹8938.00 | ₹8456.00 | ₹8520.50 | 8,569 |
| 2026-07-28 | ₹8900.00 | ₹8938.50 | ₹8699.50 | ₹8765.50 | 3,422 |
| 2026-07-27 | ₹8814.50 | ₹8942.50 | ₹8790.00 | ₹8894.50 | 2,418 |
| 2026-07-24 | ₹8415.00 | ₹8820.00 | ₹8220.50 | ₹8704.00 | 1,974 |
| 2026-07-23 | ₹8700.50 | ₹8863.00 | ₹8405.00 | ₹8451.50 | 3,121 |
| 2026-07-22 | ₹9015.00 | ₹9015.00 | ₹8633.50 | ₹8735.50 | 1,817 |
| 2026-07-21 | ₹9600.00 | ₹9600.00 | ₹8900.00 | ₹8986.00 | 7,098 |
| 2026-07-20 | ₹9190.00 | ₹9290.00 | ₹9075.50 | ₹9253.50 | 2,867 |
| 2026-07-17 | ₹8996.00 | ₹9100.00 | ₹8923.00 | ₹9081.00 | 2,820 |
| 2026-07-16 | ₹8963.00 | ₹9000.00 | ₹8866.00 | ₹8955.00 | 1,015 |
| 2026-07-15 | ₹8989.50 | ₹8989.50 | ₹8915.50 | ₹8963.00 | 613 |
| 2026-07-14 | ₹9035.00 | ₹9035.00 | ₹8866.00 | ₹8977.00 | 1,612 |
| 2026-07-13 | ₹8858.00 | ₹8990.00 | ₹8755.50 | ₹8957.00 | 1,493 |
| 2026-07-10 | ₹8949.50 | ₹9000.00 | ₹8850.00 | ₹8878.50 | 711 |
| 2026-07-09 | ₹8820.00 | ₹9048.00 | ₹8795.00 | ₹8964.00 | 3,067 |
| 2026-07-08 | ₹8969.50 | ₹9000.00 | ₹8751.00 | ₹8799.00 | 1,472 |
| 2026-07-07 | ₹8862.00 | ₹9009.00 | ₹8800.50 | ₹8967.00 | 2,670 |
| 2026-07-06 | ₹8998.50 | ₹9000.00 | ₹8728.00 | ₹8862.00 | 2,266 |
| 2026-07-03 | ₹8971.50 | ₹8990.00 | ₹8800.00 | ₹8937.50 | 1,214 |
| 2026-07-02 | ₹8600.00 | ₹9009.00 | ₹8360.50 | ₹8909.00 | 4,099 |
| 2026-07-01 | ₹8350.00 | ₹8670.00 | ₹8270.50 | ₹8594.50 | 2,577 |
| 2026-06-30 | ₹8040.50 | ₹8300.00 | ₹8040.50 | ₹8286.00 | 1,501 |
| 2026-06-29 | ₹8011.50 | ₹8199.00 | ₹7905.00 | ₹8156.50 | 1,400 |
| 2026-06-25 | ₹7968.50 | ₹8054.00 | ₹7897.00 | ₹8013.00 | 1,241 |
| 2026-06-24 | ₹7823.00 | ₹7932.50 | ₹7805.00 | ₹7890.00 | 677 |
| 2026-06-23 | ₹7939.50 | ₹7940.00 | ₹7711.00 | ₹7815.00 | 1,052 |
| 2026-06-22 | ₹7701.00 | ₹7949.50 | ₹7701.00 | ₹7892.00 | 1,110 |
| 2026-06-19 | ₹7818.50 | ₹7818.50 | ₹7651.00 | ₹7762.00 | 707 |
| 2026-06-18 | ₹7786.00 | ₹7820.00 | ₹7722.00 | ₹7797.50 | 470 |
| 2026-06-17 | ₹7750.50 | ₹7829.00 | ₹7750.50 | ₹7787.50 | 488 |
| 2026-06-16 | ₹7805.00 | ₹7863.00 | ₹7756.00 | ₹7822.50 | 723 |
| 2026-06-15 | ₹7697.00 | ₹7799.00 | ₹7684.50 | ₹7796.50 | 511 |
| 2026-06-12 | ₹7663.00 | ₹7789.00 | ₹7595.00 | ₹7684.50 | 1,711 |
| 2026-06-11 | ₹7719.00 | ₹7719.00 | ₹7551.00 | ₹7658.50 | 643 |
| 2026-06-10 | ₹7800.00 | ₹7856.00 | ₹7669.00 | ₹7708.50 | 1,376 |
| 2026-06-09 | ₹7596.50 | ₹7850.00 | ₹7596.50 | ₹7742.00 | 3,896 |
| 2026-06-08 | ₹7540.00 | ₹7604.00 | ₹7540.00 | ₹7585.00 | 761 |
| 2026-06-05 | ₹7650.00 | ₹7656.00 | ₹7545.50 | ₹7591.50 | 1,143 |
| 2026-06-04 | ₹7446.50 | ₹7649.00 | ₹7446.50 | ₹7613.50 | 1,852 |
| 2026-06-03 | ₹7494.50 | ₹7494.50 | ₹7335.00 | ₹7454.00 | 497 |
| 2026-06-02 | ₹7493.50 | ₹7493.50 | ₹7314.00 | ₹7458.00 | 955 |
| 2026-06-01 | ₹7490.50 | ₹7679.00 | ₹7420.00 | ₹7493.50 | 1,003 |
| 2026-05-29 | ₹7520.00 | ₹7679.50 | ₹7360.00 | ₹7483.00 | 4,378 |
| 2026-05-27 | ₹7198.00 | ₹7449.00 | ₹7197.50 | ₹7339.50 | 1,673 |
| 2026-05-26 | ₹7192.50 | ₹7244.50 | ₹7170.50 | ₹7193.00 | 627 |
| 2026-05-25 | ₹7307.00 | ₹7307.00 | ₹7165.50 | ₹7192.00 | 1,300 |
| 2026-05-22 | ₹7170.00 | ₹7225.00 | ₹7140.50 | ₹7200.50 | 380 |
| 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 - Aug 2026)
HAWKINCOOK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.28%
₹7573.60 → ₹8049.00
Year to Date
Price Volatility
7.76%
Low Volatility
Year to Date
Average Daily Volume
1,474
Year to Date Average
NSE Exchange
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 ₹9600.0 recorded on July 21, 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 8,569 shares traded on July 29, 2026 on the NSE exchange, with share price at ₹8520.5.