Price Data Selection & Download
Mamaearth Share Price All Time Records & Statistics (Nov 2023 - Sep 2026)
700 daily OHLCV records on NSE from Nov. 2023 to Sept. 2026. Analyse HONASA shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹547.00
September 10, 2024
NSE Exchange
Share Price All Time Low
₹197.51
February 12, 2025
NSE Exchange
Highest Volume Trading Day
68,973,967
May 22, 2026 • ₹384.35
NSE Exchange
Share Price History Data (Nov 2023 - Sep 2026)
HONASA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹458.10 | ₹481.50 | ₹458.10 | ₹479.55 | 1,065,010 |
| 2026-09-17 | ₹471.80 | ₹471.80 | ₹458.10 | ₹460.10 | 530,588 |
| 2026-09-16 | ₹457.00 | ₹472.00 | ₹449.35 | ₹469.30 | 736,639 |
| 2026-09-15 | ₹471.15 | ₹476.20 | ₹455.15 | ₹457.25 | 707,821 |
| 2026-09-11 | ₹472.00 | ₹478.15 | ₹470.00 | ₹471.15 | 680,363 |
| 2026-09-10 | ₹471.00 | ₹483.90 | ₹469.65 | ₹475.65 | 657,000 |
| 2026-09-09 | ₹475.00 | ₹480.55 | ₹466.20 | ₹471.05 | 683,211 |
| 2026-09-08 | ₹468.95 | ₹483.00 | ₹468.95 | ₹476.05 | 1,012,735 |
| 2026-09-07 | ₹470.00 | ₹474.90 | ₹464.00 | ₹468.90 | 703,603 |
| 2026-09-04 | ₹480.25 | ₹492.60 | ₹468.80 | ₹471.05 | 996,548 |
| 2026-09-03 | ₹471.70 | ₹480.25 | ₹468.35 | ₹477.05 | 649,479 |
| 2026-09-02 | ₹472.50 | ₹481.50 | ₹464.60 | ₹469.95 | 966,603 |
| 2026-09-01 | ₹483.35 | ₹485.90 | ₹469.05 | ₹473.50 | 800,865 |
| 2026-08-31 | ₹468.00 | ₹488.95 | ₹466.25 | ₹480.90 | 1,503,528 |
| 2026-08-28 | ₹483.80 | ₹483.80 | ₹467.20 | ₹470.65 | 684,018 |
| 2026-08-27 | ₹476.80 | ₹491.75 | ₹476.75 | ₹484.85 | 1,169,028 |
| 2026-08-26 | ₹486.85 | ₹489.00 | ₹474.00 | ₹475.50 | 552,639 |
| 2026-08-25 | ₹487.80 | ₹491.20 | ₹483.15 | ₹485.50 | 427,593 |
| 2026-08-24 | ₹479.50 | ₹493.00 | ₹478.90 | ₹490.80 | 673,470 |
| 2026-08-21 | ₹484.30 | ₹493.50 | ₹479.10 | ₹481.90 | 1,115,119 |
| 2026-08-20 | ₹479.00 | ₹486.30 | ₹473.65 | ₹483.80 | 851,602 |
| 2026-08-19 | ₹477.00 | ₹479.95 | ₹471.05 | ₹476.60 | 736,456 |
| 2026-08-18 | ₹480.00 | ₹485.70 | ₹470.05 | ₹474.60 | 1,909,931 |
| 2026-08-17 | ₹507.00 | ₹509.80 | ₹476.90 | ₹481.65 | 2,570,012 |
| 2026-08-14 | ₹495.40 | ₹509.80 | ₹486.60 | ₹502.80 | 22,425,106 |
| 2026-08-13 | ₹472.00 | ₹487.00 | ₹468.65 | ₹479.45 | 2,522,831 |
| 2026-08-12 | ₹467.45 | ₹477.00 | ₹461.30 | ₹467.40 | 987,009 |
| 2026-08-11 | ₹480.25 | ₹481.55 | ₹465.00 | ₹467.30 | 838,783 |
| 2026-08-10 | ₹477.10 | ₹486.80 | ₹473.35 | ₹477.10 | 742,993 |
| 2026-08-07 | ₹467.80 | ₹480.00 | ₹465.45 | ₹477.60 | 982,060 |
| 2026-08-06 | ₹462.80 | ₹469.00 | ₹459.85 | ₹465.65 | 628,711 |
| 2026-08-05 | ₹460.00 | ₹463.95 | ₹455.95 | ₹459.65 | 545,034 |
| 2026-08-04 | ₹459.95 | ₹469.50 | ₹453.75 | ₹459.40 | 1,085,673 |
| 2026-08-03 | ₹447.25 | ₹461.80 | ₹437.30 | ₹458.20 | 725,342 |
| 2026-07-31 | ₹448.00 | ₹457.85 | ₹446.20 | ₹449.55 | 681,440 |
| 2026-07-30 | ₹448.15 | ₹452.30 | ₹442.60 | ₹445.95 | 654,194 |
| 2026-07-29 | ₹454.00 | ₹460.60 | ₹446.40 | ₹449.35 | 1,012,824 |
| 2026-07-28 | ₹452.75 | ₹458.35 | ₹443.10 | ₹452.10 | 694,595 |
| 2026-07-27 | ₹451.95 | ₹460.70 | ₹447.20 | ₹452.75 | 1,134,201 |
| 2026-07-24 | ₹444.55 | ₹456.05 | ₹444.50 | ₹448.60 | 579,025 |
| 2026-07-23 | ₹455.15 | ₹456.55 | ₹442.20 | ₹445.45 | 383,619 |
| 2026-07-22 | ₹453.10 | ₹460.80 | ₹451.35 | ₹456.65 | 667,174 |
| 2026-07-21 | ₹457.85 | ₹467.00 | ₹443.90 | ₹451.10 | 1,274,820 |
| 2026-07-20 | ₹465.45 | ₹475.00 | ₹450.55 | ₹457.55 | 1,008,664 |
| 2026-07-17 | ₹471.90 | ₹472.50 | ₹461.15 | ₹466.95 | 522,989 |
| 2026-07-16 | ₹470.75 | ₹480.95 | ₹468.10 | ₹470.10 | 462,414 |
| 2026-07-15 | ₹474.40 | ₹480.00 | ₹468.65 | ₹470.75 | 635,041 |
| 2026-07-14 | ₹470.75 | ₹491.35 | ₹470.75 | ₹474.40 | 1,539,009 |
| 2026-07-13 | ₹468.85 | ₹478.50 | ₹461.00 | ₹472.25 | 672,975 |
| 2026-07-10 | ₹475.00 | ₹475.00 | ₹466.00 | ₹472.10 | 1,069,474 |
| 2026-07-09 | ₹474.95 | ₹478.80 | ₹460.50 | ₹471.60 | 1,482,238 |
| 2026-07-08 | ₹467.00 | ₹475.30 | ₹462.25 | ₹467.60 | 1,359,588 |
| 2026-07-07 | ₹468.25 | ₹472.70 | ₹462.50 | ₹464.85 | 771,008 |
| 2026-07-06 | ₹460.25 | ₹477.00 | ₹458.80 | ₹468.90 | 1,636,436 |
| 2026-07-03 | ₹469.95 | ₹469.95 | ₹457.55 | ₹461.75 | 1,219,898 |
| 2026-07-02 | ₹468.00 | ₹472.40 | ₹464.00 | ₹469.50 | 954,691 |
| 2026-07-01 | ₹455.60 | ₹473.35 | ₹455.60 | ₹466.50 | 1,877,626 |
| 2026-06-30 | ₹444.45 | ₹464.70 | ₹440.10 | ₹457.90 | 3,799,186 |
| 2026-06-29 | ₹420.30 | ₹449.00 | ₹416.20 | ₹446.45 | 6,843,280 |
| 2026-06-25 | ₹420.40 | ₹435.15 | ₹415.55 | ₹417.70 | 7,670,340 |
| 2026-06-24 | ₹429.05 | ₹430.40 | ₹402.30 | ₹415.95 | 4,022,871 |
| 2026-06-23 | ₹415.85 | ₹421.80 | ₹412.75 | ₹419.90 | 765,764 |
| 2026-06-22 | ₹415.90 | ₹421.00 | ₹412.00 | ₹415.85 | 626,664 |
| 2026-06-19 | ₹406.50 | ₹419.70 | ₹403.00 | ₹417.40 | 837,800 |
| 2026-06-18 | ₹404.65 | ₹408.35 | ₹399.50 | ₹406.50 | 1,012,931 |
| 2026-06-17 | ₹400.10 | ₹405.35 | ₹398.20 | ₹401.45 | 667,351 |
| 2026-06-16 | ₹410.00 | ₹414.70 | ₹398.30 | ₹400.40 | 854,746 |
| 2026-06-15 | ₹417.75 | ₹419.60 | ₹405.80 | ₹407.15 | 984,003 |
| 2026-06-12 | ₹425.10 | ₹426.60 | ₹411.70 | ₹413.65 | 1,765,440 |
| 2026-06-11 | ₹431.25 | ₹438.35 | ₹412.55 | ₹417.65 | 11,807,055 |
| 2026-06-10 | ₹412.00 | ₹419.90 | ₹407.65 | ₹414.60 | 734,236 |
| 2026-06-09 | ₹415.20 | ₹420.00 | ₹404.45 | ₹407.95 | 2,102,855 |
| 2026-06-08 | ₹410.05 | ₹421.65 | ₹407.60 | ₹414.90 | 555,842 |
| 2026-06-05 | ₹418.20 | ₹422.40 | ₹411.35 | ₹416.10 | 733,175 |
| 2026-06-04 | ₹402.60 | ₹419.25 | ₹400.30 | ₹417.05 | 2,354,119 |
| 2026-06-03 | ₹402.05 | ₹409.00 | ₹399.35 | ₹402.10 | 715,535 |
| 2026-06-02 | ₹400.85 | ₹409.25 | ₹396.10 | ₹407.05 | 899,490 |
| 2026-06-01 | ₹409.35 | ₹415.45 | ₹396.85 | ₹402.85 | 1,059,415 |
| 2026-05-29 | ₹412.10 | ₹424.90 | ₹403.20 | ₹406.40 | 1,394,041 |
| 2026-05-27 | ₹394.00 | ₹422.75 | ₹393.20 | ₹419.95 | 5,506,712 |
| 2026-05-26 | ₹391.25 | ₹400.00 | ₹386.10 | ₹396.00 | 3,112,256 |
| 2026-05-25 | ₹385.00 | ₹393.95 | ₹381.85 | ₹391.25 | 7,064,531 |
| 2026-05-22 | ₹385.00 | ₹402.80 | ₹379.05 | ₹384.35 | 68,973,967 |
| 2026-05-21 | ₹361.00 | ₹363.80 | ₹352.85 | ₹360.50 | 935,801 |
| 2026-05-20 | ₹353.75 | ₹358.65 | ₹349.60 | ₹356.75 | 274,620 |
| 2026-05-19 | ₹351.00 | ₹358.10 | ₹348.25 | ₹354.50 | 431,474 |
| 2026-05-18 | ₹354.60 | ₹354.60 | ₹340.55 | ₹348.25 | 594,517 |
| 2026-05-15 | ₹352.00 | ₹364.70 | ₹350.40 | ₹354.00 | 1,171,603 |
| 2026-05-14 | ₹348.05 | ₹355.00 | ₹344.50 | ₹352.90 | 808,613 |
| 2026-05-13 | ₹347.15 | ₹352.60 | ₹345.00 | ₹347.10 | 920,906 |
| 2026-05-12 | ₹353.00 | ₹354.40 | ₹347.00 | ₹348.15 | 418,365 |
| 2026-05-11 | ₹361.00 | ₹362.80 | ₹348.50 | ₹352.95 | 834,526 |
| 2026-05-08 | ₹357.90 | ₹362.80 | ₹352.45 | ₹359.25 | 917,487 |
| 2026-05-07 | ₹346.00 | ₹357.00 | ₹343.00 | ₹354.60 | 790,281 |
| 2026-05-06 | ₹345.00 | ₹349.00 | ₹337.35 | ₹345.15 | 365,481 |
| 2026-05-05 | ₹340.65 | ₹345.00 | ₹336.00 | ₹341.45 | 232,287 |
| 2026-05-04 | ₹336.95 | ₹345.55 | ₹331.00 | ₹340.65 | 595,916 |
| 2026-04-30 | ₹347.85 | ₹347.85 | ₹339.50 | ₹340.60 | 453,368 |
| 2026-04-29 | ₹347.40 | ₹351.85 | ₹344.85 | ₹346.15 | 413,359 |
| 2026-04-28 | ₹347.00 | ₹353.00 | ₹344.15 | ₹346.50 | 394,515 |
| 2026-04-27 | ₹349.20 | ₹351.70 | ₹343.30 | ₹347.60 | 517,119 |
| 2026-04-24 | ₹347.45 | ₹352.00 | ₹341.95 | ₹348.85 | 409,704 |
| 2026-04-23 | ₹342.10 | ₹352.00 | ₹337.30 | ₹346.05 | 513,663 |
| 2026-04-22 | ₹353.80 | ₹359.75 | ₹341.10 | ₹346.75 | 985,665 |
| 2026-04-21 | ₹342.80 | ₹355.00 | ₹341.55 | ₹351.60 | 495,526 |
| 2026-04-20 | ₹348.50 | ₹348.50 | ₹340.10 | ₹342.75 | 381,977 |
| 2026-04-17 | ₹344.15 | ₹347.25 | ₹341.70 | ₹345.30 | 593,345 |
| 2026-04-16 | ₹342.40 | ₹347.65 | ₹335.10 | ₹344.95 | 861,089 |
| 2026-04-15 | ₹351.50 | ₹351.60 | ₹339.00 | ₹342.40 | 952,909 |
| 2026-04-13 | ₹342.70 | ₹353.55 | ₹341.00 | ₹344.15 | 2,037,696 |
| 2026-04-10 | ₹333.95 | ₹348.70 | ₹328.85 | ₹344.85 | 2,237,320 |
| 2026-04-09 | ₹320.00 | ₹348.65 | ₹316.60 | ₹332.35 | 10,467,745 |
| 2026-04-08 | ₹309.00 | ₹316.90 | ₹305.55 | ₹313.40 | 1,038,822 |
| 2026-04-07 | ₹304.00 | ₹307.20 | ₹300.15 | ₹302.65 | 432,741 |
| 2026-04-06 | ₹302.00 | ₹309.70 | ₹300.50 | ₹304.80 | 462,229 |
| 2026-04-02 | ₹302.00 | ₹306.30 | ₹295.00 | ₹304.00 | 621,588 |
| 2026-04-01 | ₹304.00 | ₹309.40 | ₹301.45 | ₹307.45 | 1,141,325 |
| 2026-03-30 | ₹291.05 | ₹299.85 | ₹288.20 | ₹298.25 | 667,650 |
| 2026-03-27 | ₹290.30 | ₹300.45 | ₹287.05 | ₹298.25 | 624,655 |
| 2026-03-25 | ₹285.00 | ₹295.70 | ₹285.00 | ₹293.85 | 642,559 |
| 2026-03-24 | ₹282.60 | ₹292.00 | ₹280.35 | ₹288.30 | 359,821 |
| 2026-03-23 | ₹285.00 | ₹286.40 | ₹277.75 | ₹281.05 | 263,612 |
| 2026-03-20 | ₹279.90 | ₹292.05 | ₹277.75 | ₹289.20 | 732,806 |
| 2026-03-19 | ₹277.60 | ₹282.90 | ₹273.85 | ₹276.95 | 400,524 |
| 2026-03-18 | ₹266.20 | ₹295.95 | ₹264.00 | ₹281.45 | 3,291,579 |
| 2026-03-17 | ₹265.90 | ₹267.15 | ₹262.10 | ₹264.05 | 474,437 |
| 2026-03-16 | ₹265.40 | ₹267.85 | ₹261.60 | ₹265.90 | 452,196 |
| 2026-03-13 | ₹279.65 | ₹279.65 | ₹267.50 | ₹268.95 | 433,897 |
| 2026-03-12 | ₹283.00 | ₹287.00 | ₹278.55 | ₹280.50 | 461,300 |
| 2026-03-11 | ₹288.20 | ₹298.20 | ₹286.80 | ₹289.35 | 733,048 |
| 2026-03-10 | ₹288.85 | ₹291.95 | ₹287.20 | ₹289.05 | 243,467 |
| 2026-03-09 | ₹285.00 | ₹287.80 | ₹278.05 | ₹286.80 | 270,357 |
| 2026-03-06 | ₹296.00 | ₹302.75 | ₹288.10 | ₹290.80 | 397,531 |
| 2026-03-05 | ₹292.25 | ₹304.85 | ₹288.50 | ₹298.80 | 1,196,137 |
| 2026-03-04 | ₹285.75 | ₹291.00 | ₹283.00 | ₹287.90 | 560,797 |
| 2026-03-02 | ₹286.80 | ₹296.85 | ₹286.80 | ₹292.75 | 546,930 |
| 2026-02-27 | ₹307.40 | ₹307.40 | ₹300.65 | ₹303.00 | 452,651 |
| 2026-02-26 | ₹305.45 | ₹309.60 | ₹304.35 | ₹307.40 | 275,347 |
| 2026-02-25 | ₹306.00 | ₹307.40 | ₹302.30 | ₹304.45 | 239,606 |
| 2026-02-24 | ₹307.00 | ₹308.65 | ₹300.70 | ₹305.65 | 758,868 |
| 2026-02-23 | ₹306.50 | ₹312.90 | ₹303.00 | ₹306.70 | 990,523 |
| 2026-02-20 | ₹305.00 | ₹305.00 | ₹298.95 | ₹300.80 | 754,159 |
| 2026-02-19 | ₹301.50 | ₹309.10 | ₹301.35 | ₹304.35 | 801,480 |
| 2026-02-18 | ₹299.00 | ₹303.75 | ₹297.60 | ₹301.45 | 530,771 |
| 2026-02-17 | ₹304.10 | ₹306.20 | ₹295.25 | ₹300.35 | 1,570,394 |
| 2026-02-16 | ₹300.15 | ₹310.95 | ₹298.00 | ₹306.15 | 3,274,701 |
| 2026-02-13 | ₹311.00 | ₹319.00 | ₹296.10 | ₹301.45 | 21,608,840 |
| 2026-02-12 | ₹296.90 | ₹303.20 | ₹289.65 | ₹299.25 | 1,978,746 |
| 2026-02-11 | ₹297.55 | ₹297.80 | ₹288.25 | ₹291.95 | 627,666 |
| 2026-02-10 | ₹293.15 | ₹298.20 | ₹288.25 | ₹296.60 | 558,193 |
| 2026-02-09 | ₹290.85 | ₹295.00 | ₹286.00 | ₹293.15 | 419,420 |
| 2026-02-06 | ₹278.50 | ₹287.40 | ₹276.05 | ₹285.50 | 142,757 |
| 2026-02-05 | ₹275.10 | ₹283.00 | ₹275.10 | ₹281.00 | 197,515 |
| 2026-02-04 | ₹276.35 | ₹282.25 | ₹270.15 | ₹277.20 | 786,284 |
| 2026-02-03 | ₹281.00 | ₹284.40 | ₹269.85 | ₹277.50 | 432,854 |
| 2026-02-02 | ₹270.00 | ₹277.40 | ₹269.55 | ₹275.45 | 148,900 |
| 2026-02-01 | ₹276.35 | ₹283.95 | ₹270.10 | ₹276.00 | 139,795 |
| 2026-01-30 | ₹265.70 | ₹278.05 | ₹263.00 | ₹276.35 | 323,438 |
| 2026-01-29 | ₹268.80 | ₹269.60 | ₹260.80 | ₹267.75 | 220,275 |
| 2026-01-28 | ₹268.00 | ₹270.15 | ₹262.60 | ₹267.75 | 298,416 |
| 2026-01-27 | ₹271.80 | ₹274.90 | ₹265.45 | ₹270.35 | 352,073 |
| 2026-01-23 | ₹277.65 | ₹277.65 | ₹267.65 | ₹271.80 | 227,394 |
| 2026-01-22 | ₹274.00 | ₹277.85 | ₹270.30 | ₹275.75 | 182,923 |
| 2026-01-21 | ₹273.45 | ₹277.70 | ₹267.35 | ₹273.25 | 451,060 |
| 2026-01-20 | ₹283.00 | ₹284.90 | ₹274.35 | ₹277.60 | 245,980 |
| 2026-01-19 | ₹285.90 | ₹286.35 | ₹279.40 | ₹283.70 | 1,017,810 |
| 2026-01-16 | ₹287.85 | ₹288.10 | ₹282.70 | ₹285.90 | 309,993 |
| 2026-01-14 | ₹290.00 | ₹290.10 | ₹286.45 | ₹287.85 | 138,008 |
| 2026-01-13 | ₹291.00 | ₹291.50 | ₹286.15 | ₹290.10 | 252,665 |
| 2026-01-12 | ₹289.80 | ₹290.60 | ₹283.90 | ₹287.00 | 312,545 |
| 2026-01-09 | ₹294.65 | ₹296.80 | ₹288.00 | ₹290.40 | 237,092 |
| 2026-01-08 | ₹300.95 | ₹300.95 | ₹293.00 | ₹294.65 | 252,167 |
| 2026-01-07 | ₹300.00 | ₹305.20 | ₹296.35 | ₹300.05 | 508,366 |
| 2026-01-06 | ₹295.00 | ₹304.40 | ₹291.00 | ₹300.85 | 1,114,425 |
| 2026-01-05 | ₹292.75 | ₹297.80 | ₹290.65 | ₹292.50 | 674,129 |
| 2026-01-02 | ₹285.30 | ₹296.70 | ₹282.20 | ₹292.75 | 1,042,455 |
| 2026-01-01 | ₹284.65 | ₹286.85 | ₹282.20 | ₹283.60 | 167,288 |
Mamaearth Share Price Performance Analysis (Nov 2023 - Sep 2026)
HONASA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+69.09%
₹283.60 → ₹479.55
Year to Date
Price Volatility
20.63%
Medium Volatility
Year to Date
Average Daily Volume
1,725,988
Year to Date Average
NSE Exchange
Mamaearth Share Price History – Frequently Asked Questions
Common questions about HONASA historical data and records. Review Mamaearth price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Mamaearth (HONASA)?
The all-time high share price of Mamaearth was ₹547.0 recorded on September 10, 2024 on the NSE exchange.
What is the all-time low share price of Mamaearth (HONASA)?
The all-time low share price of Mamaearth was ₹197.51 recorded on February 12, 2025 on the NSE exchange.
How can I download HONASA historical share price data?
You can download Mamaearth 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 HONASA shares?
The highest trading volume day for Mamaearth was 68,973,967 shares traded on May 22, 2026 on the NSE exchange, with share price at ₹384.35.