Price Data Selection & Download
Hindware Home Innovation Share Price All Time Records & Statistics (Dec 2019 - May 2026)
1582 daily OHLCV records on NSE from Dec. 2019 to May 2026. Examine Hindware Home Innovation quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹633.70
August 10, 2023
NSE Exchange
Share Price All Time Low
₹51.10
March 25, 2020
NSE Exchange
Highest Volume Trading Day
2,958,979
August 14, 2025 • ₹310.05
NSE Exchange
Share Price History Data (Dec 2019 - May 2026)
HINDWAREAP daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹232.50 | ₹234.90 | ₹227.46 | ₹229.42 | 60,846 |
| 2026-05-26 | ₹235.10 | ₹238.42 | ₹232.10 | ₹232.92 | 38,864 |
| 2026-05-25 | ₹242.99 | ₹247.80 | ₹232.70 | ₹236.53 | 87,870 |
| 2026-05-22 | ₹240.10 | ₹245.90 | ₹235.09 | ₹242.99 | 121,549 |
| 2026-05-21 | ₹215.20 | ₹248.69 | ₹215.20 | ₹243.02 | 720,499 |
| 2026-05-20 | ₹213.50 | ₹224.95 | ₹212.00 | ₹216.63 | 122,528 |
| 2026-05-19 | ₹214.46 | ₹221.33 | ₹213.50 | ₹219.25 | 55,786 |
| 2026-05-18 | ₹215.16 | ₹222.34 | ₹208.74 | ₹213.39 | 49,897 |
| 2026-05-15 | ₹223.50 | ₹224.16 | ₹217.03 | ₹218.17 | 46,745 |
| 2026-05-14 | ₹222.53 | ₹227.38 | ₹220.00 | ₹223.19 | 65,509 |
| 2026-05-13 | ₹213.11 | ₹229.00 | ₹212.00 | ₹219.24 | 102,786 |
| 2026-05-12 | ₹228.00 | ₹229.90 | ₹213.50 | ₹215.48 | 150,190 |
| 2026-05-11 | ₹233.00 | ₹234.12 | ₹227.87 | ₹231.01 | 55,566 |
| 2026-05-08 | ₹245.00 | ₹245.00 | ₹233.70 | ₹236.13 | 87,346 |
| 2026-05-07 | ₹223.79 | ₹254.31 | ₹222.31 | ₹244.62 | 571,290 |
| 2026-05-06 | ₹222.00 | ₹225.00 | ₹218.34 | ₹220.82 | 95,729 |
| 2026-05-05 | ₹220.39 | ₹221.99 | ₹216.00 | ₹219.16 | 50,542 |
| 2026-05-04 | ₹216.00 | ₹223.54 | ₹216.00 | ₹220.39 | 60,477 |
| 2026-04-30 | ₹221.89 | ₹225.74 | ₹215.10 | ₹217.82 | 245,481 |
| 2026-04-29 | ₹219.68 | ₹226.94 | ₹217.08 | ₹222.52 | 141,927 |
| 2026-04-28 | ₹223.73 | ₹224.93 | ₹215.30 | ₹216.82 | 64,187 |
| 2026-04-27 | ₹234.78 | ₹236.39 | ₹222.57 | ₹223.52 | 112,503 |
| 2026-04-24 | ₹229.80 | ₹232.21 | ₹225.50 | ₹226.23 | 232,178 |
| 2026-04-23 | ₹228.74 | ₹234.00 | ₹226.03 | ₹230.86 | 75,745 |
| 2026-04-22 | ₹229.71 | ₹232.90 | ₹226.20 | ₹230.11 | 186,354 |
| 2026-04-21 | ₹211.69 | ₹232.65 | ₹211.69 | ₹230.66 | 1,032,856 |
| 2026-04-20 | ₹213.12 | ₹217.00 | ₹207.00 | ₹210.80 | 58,195 |
| 2026-04-17 | ₹215.00 | ₹217.53 | ₹209.88 | ₹213.44 | 91,185 |
| 2026-04-16 | ₹215.80 | ₹219.00 | ₹208.97 | ₹213.24 | 87,287 |
| 2026-04-15 | ₹210.00 | ₹216.51 | ₹210.00 | ₹215.45 | 141,525 |
| 2026-04-13 | ₹206.00 | ₹212.43 | ₹201.09 | ₹207.57 | 65,761 |
| 2026-04-10 | ₹202.90 | ₹211.99 | ₹202.34 | ₹210.91 | 99,318 |
| 2026-04-09 | ₹205.01 | ₹213.32 | ₹199.36 | ₹201.34 | 125,571 |
| 2026-04-08 | ₹202.00 | ₹209.95 | ₹201.63 | ₹207.75 | 128,772 |
| 2026-04-07 | ₹200.05 | ₹205.77 | ₹195.11 | ₹197.05 | 127,922 |
| 2026-04-06 | ₹197.94 | ₹207.80 | ₹192.20 | ₹203.33 | 163,754 |
| 2026-04-02 | ₹183.65 | ₹199.24 | ₹183.01 | ₹197.94 | 161,563 |
| 2026-04-01 | ₹177.05 | ₹197.65 | ₹177.05 | ₹193.00 | 349,776 |
| 2026-03-30 | ₹182.00 | ₹182.04 | ₹170.50 | ₹174.83 | 224,839 |
| 2026-03-27 | ₹189.00 | ₹190.00 | ₹179.75 | ₹182.23 | 707,518 |
| 2026-03-25 | ₹174.00 | ₹194.90 | ₹174.00 | ₹187.95 | 879,798 |
| 2026-03-24 | ₹186.69 | ₹186.69 | ₹170.55 | ₹172.94 | 670,634 |
| 2026-03-23 | ₹195.49 | ₹196.50 | ₹179.40 | ₹180.69 | 255,658 |
| 2026-03-20 | ₹197.15 | ₹207.85 | ₹196.00 | ₹197.14 | 224,296 |
| 2026-03-19 | ₹199.00 | ₹204.40 | ₹197.10 | ₹198.64 | 258,855 |
| 2026-03-18 | ₹186.59 | ₹208.14 | ₹186.59 | ₹203.09 | 160,518 |
| 2026-03-17 | ₹190.00 | ₹192.86 | ₹187.47 | ₹188.22 | 71,464 |
| 2026-03-16 | ₹199.00 | ₹199.00 | ₹185.20 | ₹191.12 | 226,143 |
| 2026-03-13 | ₹208.00 | ₹210.40 | ₹198.10 | ₹199.70 | 118,514 |
| 2026-03-12 | ₹207.09 | ₹213.10 | ₹199.20 | ₹211.32 | 339,918 |
| 2026-03-11 | ₹213.60 | ₹214.45 | ₹205.51 | ₹207.09 | 118,428 |
| 2026-03-10 | ₹209.71 | ₹217.93 | ₹208.63 | ₹213.68 | 86,970 |
| 2026-03-09 | ₹208.25 | ₹212.20 | ₹200.63 | ₹209.71 | 66,650 |
| 2026-03-06 | ₹212.40 | ₹215.59 | ₹206.00 | ₹208.26 | 368,002 |
| 2026-03-05 | ₹209.42 | ₹214.00 | ₹205.00 | ₹213.48 | 91,094 |
| 2026-03-04 | ₹216.55 | ₹218.11 | ₹205.25 | ₹209.42 | 66,174 |
| 2026-03-02 | ₹213.00 | ₹222.99 | ₹212.36 | ₹219.83 | 44,180 |
| 2026-02-27 | ₹227.00 | ₹233.94 | ₹225.00 | ₹227.95 | 72,040 |
| 2026-02-26 | ₹232.00 | ₹234.99 | ₹226.51 | ₹227.70 | 90,589 |
| 2026-02-25 | ₹229.90 | ₹235.85 | ₹227.00 | ₹233.19 | 29,989 |
| 2026-02-24 | ₹230.90 | ₹230.90 | ₹226.11 | ₹228.71 | 19,477 |
| 2026-02-23 | ₹240.70 | ₹243.10 | ₹228.25 | ₹231.13 | 45,989 |
| 2026-02-20 | ₹225.05 | ₹238.65 | ₹224.99 | ₹232.79 | 76,258 |
| 2026-02-19 | ₹237.91 | ₹239.90 | ₹225.00 | ₹228.55 | 78,557 |
| 2026-02-18 | ₹241.46 | ₹241.71 | ₹235.00 | ₹238.32 | 54,822 |
| 2026-02-17 | ₹240.01 | ₹246.53 | ₹235.05 | ₹241.46 | 61,300 |
| 2026-02-16 | ₹247.98 | ₹248.01 | ₹236.27 | ₹238.11 | 62,197 |
| 2026-02-13 | ₹239.90 | ₹250.79 | ₹239.90 | ₹247.85 | 224,785 |
| 2026-02-12 | ₹243.50 | ₹243.62 | ₹236.00 | ₹238.29 | 39,248 |
| 2026-02-11 | ₹246.00 | ₹255.00 | ₹239.07 | ₹243.62 | 697,154 |
| 2026-02-10 | ₹253.99 | ₹255.99 | ₹243.10 | ₹246.09 | 77,087 |
| 2026-02-09 | ₹251.31 | ₹256.78 | ₹247.23 | ₹252.64 | 101,365 |
| 2026-02-06 | ₹244.00 | ₹253.50 | ₹242.10 | ₹251.31 | 90,837 |
| 2026-02-05 | ₹228.11 | ₹250.37 | ₹227.58 | ₹246.51 | 298,963 |
| 2026-02-04 | ₹230.47 | ₹240.07 | ₹226.90 | ₹229.25 | 111,561 |
| 2026-02-03 | ₹235.00 | ₹238.00 | ₹225.45 | ₹230.47 | 107,062 |
| 2026-02-02 | ₹229.00 | ₹229.50 | ₹221.11 | ₹227.16 | 49,316 |
| 2026-02-01 | ₹223.57 | ₹238.17 | ₹221.69 | ₹232.05 | 69,041 |
| 2026-01-30 | ₹215.00 | ₹231.35 | ₹205.65 | ₹222.45 | 146,220 |
| 2026-01-29 | ₹220.55 | ₹223.35 | ₹211.85 | ₹214.30 | 60,142 |
| 2026-01-28 | ₹226.10 | ₹231.00 | ₹218.55 | ₹219.85 | 191,749 |
| 2026-01-27 | ₹222.25 | ₹232.00 | ₹221.45 | ₹228.20 | 77,811 |
| 2026-01-23 | ₹231.00 | ₹231.00 | ₹220.35 | ₹225.65 | 87,190 |
| 2026-01-22 | ₹217.60 | ₹233.00 | ₹217.60 | ₹230.55 | 134,301 |
| 2026-01-21 | ₹213.90 | ₹222.60 | ₹203.60 | ₹217.45 | 433,851 |
| 2026-01-20 | ₹219.70 | ₹222.45 | ₹211.00 | ₹214.75 | 115,976 |
| 2026-01-19 | ₹229.40 | ₹233.50 | ₹220.10 | ₹221.75 | 104,615 |
| 2026-01-16 | ₹234.65 | ₹238.60 | ₹229.55 | ₹231.55 | 95,134 |
| 2026-01-14 | ₹239.90 | ₹241.20 | ₹231.10 | ₹233.45 | 48,772 |
| 2026-01-13 | ₹241.10 | ₹246.60 | ₹237.60 | ₹239.10 | 70,993 |
| 2026-01-12 | ₹245.55 | ₹247.95 | ₹239.90 | ₹242.90 | 53,205 |
| 2026-01-09 | ₹253.75 | ₹258.95 | ₹241.80 | ₹248.00 | 56,218 |
| 2026-01-08 | ₹262.00 | ₹262.70 | ₹251.00 | ₹252.45 | 58,023 |
| 2026-01-07 | ₹266.00 | ₹270.45 | ₹261.00 | ₹262.05 | 51,902 |
| 2026-01-06 | ₹270.95 | ₹270.95 | ₹266.00 | ₹267.55 | 30,338 |
| 2026-01-05 | ₹269.50 | ₹275.70 | ₹267.75 | ₹271.85 | 109,544 |
| 2026-01-02 | ₹272.65 | ₹276.10 | ₹267.20 | ₹272.00 | 114,363 |
| 2026-01-01 | ₹268.30 | ₹276.00 | ₹264.55 | ₹271.95 | 120,014 |
Hindware Home Innovation Share Price Performance Analysis (Dec 2019 - May 2026)
HINDWAREAP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.64%
₹271.95 → ₹229.42
Year to Date
Price Volatility
9.07%
Low Volatility
Year to Date
Average Daily Volume
161,567
Year to Date Average
NSE Exchange
Hindware Home Innovation Share Price History – Frequently Asked Questions
Common questions about HINDWAREAP historical data and records. For live price, key ratios and fundamentals, see HINDWAREAP screener.
What is the all-time high share price of Hindware Home Innovation (HINDWAREAP)?
The all-time high share price of Hindware Home Innovation was ₹633.7 recorded on August 10, 2023 on the NSE exchange.
What is the all-time low share price of Hindware Home Innovation (HINDWAREAP)?
The all-time low share price of Hindware Home Innovation was ₹51.1 recorded on March 25, 2020 on the NSE exchange.
How can I download HINDWAREAP historical share price data?
You can download Hindware Home Innovation 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 HINDWAREAP shares?
The highest trading volume day for Hindware Home Innovation was 2,958,979 shares traded on August 14, 2025 on the NSE exchange, with share price at ₹310.05.