Price Data Selection & Download
Hindware Home Innovation Share Price All Time Records & Statistics (Dec 2019 - Sep 2026)
1661 daily OHLCV records on NSE from Dec. 2019 to Sept. 2026. For live price, key ratios and fundamentals, see HINDWAREAP screener.
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
10,879,469
June 12, 2026 • ₹251.79
NSE Exchange
Share Price History Data (Dec 2019 - Sep 2026)
HINDWAREAP 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 | ₹176.58 | ₹178.84 | ₹171.00 | ₹172.08 | 124,952 |
| 2026-09-17 | ₹171.50 | ₹177.69 | ₹171.50 | ₹176.95 | 51,983 |
| 2026-09-16 | ₹175.29 | ₹176.09 | ₹171.00 | ₹171.93 | 80,014 |
| 2026-09-15 | ₹178.96 | ₹181.29 | ₹174.00 | ₹174.42 | 75,927 |
| 2026-09-11 | ₹181.67 | ₹181.67 | ₹177.94 | ₹178.40 | 63,015 |
| 2026-09-10 | ₹180.30 | ₹191.95 | ₹180.12 | ₹181.67 | 253,483 |
| 2026-09-09 | ₹181.46 | ₹183.90 | ₹179.00 | ₹179.66 | 81,549 |
| 2026-09-08 | ₹182.54 | ₹182.54 | ₹180.00 | ₹180.28 | 45,845 |
| 2026-09-07 | ₹182.50 | ₹184.07 | ₹179.78 | ₹182.54 | 74,937 |
| 2026-09-04 | ₹187.00 | ₹187.24 | ₹181.00 | ₹182.61 | 113,928 |
| 2026-09-03 | ₹182.08 | ₹187.00 | ₹182.00 | ₹185.82 | 62,127 |
| 2026-09-02 | ₹182.16 | ₹183.48 | ₹179.22 | ₹182.08 | 74,310 |
| 2026-09-01 | ₹187.00 | ₹190.55 | ₹181.20 | ₹182.11 | 127,373 |
| 2026-08-31 | ₹190.50 | ₹191.10 | ₹185.42 | ₹186.98 | 106,120 |
| 2026-08-28 | ₹191.94 | ₹195.59 | ₹191.25 | ₹191.61 | 46,887 |
| 2026-08-27 | ₹196.29 | ₹197.53 | ₹190.00 | ₹190.84 | 137,457 |
| 2026-08-26 | ₹195.00 | ₹197.00 | ₹195.00 | ₹196.29 | 61,381 |
| 2026-08-25 | ₹196.50 | ₹198.02 | ₹193.05 | ₹194.03 | 115,718 |
| 2026-08-24 | ₹200.01 | ₹203.41 | ₹196.00 | ₹196.73 | 240,671 |
| 2026-08-21 | ₹199.55 | ₹199.99 | ₹196.10 | ₹198.63 | 60,341 |
| 2026-08-20 | ₹199.19 | ₹202.68 | ₹197.00 | ₹198.45 | 95,088 |
| 2026-08-19 | ₹201.35 | ₹202.79 | ₹196.00 | ₹199.19 | 253,302 |
| 2026-08-18 | ₹197.63 | ₹200.70 | ₹196.25 | ₹199.89 | 84,276 |
| 2026-08-17 | ₹197.00 | ₹205.00 | ₹191.49 | ₹197.63 | 625,399 |
| 2026-08-14 | ₹199.10 | ₹202.19 | ₹191.61 | ₹195.47 | 189,530 |
| 2026-08-13 | ₹202.00 | ₹205.39 | ₹198.00 | ₹200.08 | 188,275 |
| 2026-08-12 | ₹210.00 | ₹210.60 | ₹187.00 | ₹204.88 | 1,369,339 |
| 2026-08-11 | ₹214.00 | ₹220.50 | ₹208.90 | ₹210.03 | 241,072 |
| 2026-08-10 | ₹220.11 | ₹223.00 | ₹212.00 | ₹214.84 | 136,837 |
| 2026-08-07 | ₹216.64 | ₹227.00 | ₹216.64 | ₹221.04 | 46,887 |
| 2026-08-06 | ₹220.72 | ₹221.68 | ₹217.50 | ₹218.59 | 44,036 |
| 2026-08-05 | ₹219.00 | ₹225.00 | ₹217.00 | ₹218.17 | 57,805 |
| 2026-08-04 | ₹222.48 | ₹223.86 | ₹218.20 | ₹219.54 | 33,930 |
| 2026-08-03 | ₹220.45 | ₹226.50 | ₹219.93 | ₹222.23 | 78,473 |
| 2026-07-31 | ₹219.40 | ₹222.65 | ₹217.00 | ₹220.45 | 46,836 |
| 2026-07-30 | ₹219.60 | ₹220.15 | ₹215.05 | ₹218.30 | 57,338 |
| 2026-07-29 | ₹218.05 | ₹222.10 | ₹216.55 | ₹219.40 | 65,650 |
| 2026-07-28 | ₹222.80 | ₹225.00 | ₹215.50 | ₹217.00 | 107,093 |
| 2026-07-27 | ₹216.85 | ₹228.90 | ₹214.00 | ₹221.05 | 148,302 |
| 2026-07-24 | ₹209.10 | ₹213.90 | ₹206.10 | ₹211.90 | 69,721 |
| 2026-07-23 | ₹211.45 | ₹219.00 | ₹210.70 | ₹211.30 | 69,803 |
| 2026-07-22 | ₹218.45 | ₹219.00 | ₹212.10 | ₹213.55 | 152,756 |
| 2026-07-21 | ₹222.50 | ₹224.00 | ₹216.25 | ₹218.45 | 99,253 |
| 2026-07-20 | ₹227.30 | ₹229.55 | ₹216.05 | ₹222.25 | 217,056 |
| 2026-07-17 | ₹243.00 | ₹243.00 | ₹225.75 | ₹227.30 | 192,710 |
| 2026-07-16 | ₹246.35 | ₹247.00 | ₹242.10 | ₹243.80 | 52,337 |
| 2026-07-15 | ₹244.90 | ₹247.90 | ₹241.60 | ₹246.35 | 34,877 |
| 2026-07-14 | ₹246.00 | ₹248.80 | ₹238.95 | ₹242.40 | 83,877 |
| 2026-07-13 | ₹245.00 | ₹250.00 | ₹243.50 | ₹247.85 | 58,215 |
| 2026-07-10 | ₹246.70 | ₹249.70 | ₹246.40 | ₹247.65 | 52,325 |
| 2026-07-09 | ₹238.55 | ₹248.95 | ₹238.50 | ₹245.45 | 68,811 |
| 2026-07-08 | ₹246.70 | ₹249.20 | ₹236.00 | ₹238.55 | 90,432 |
| 2026-07-07 | ₹250.80 | ₹252.00 | ₹243.00 | ₹249.20 | 66,739 |
| 2026-07-06 | ₹250.50 | ₹251.75 | ₹245.55 | ₹249.95 | 62,786 |
| 2026-07-03 | ₹252.00 | ₹256.30 | ₹250.00 | ₹250.80 | 97,275 |
| 2026-07-02 | ₹255.60 | ₹257.00 | ₹248.10 | ₹250.70 | 110,085 |
| 2026-07-01 | ₹257.40 | ₹261.20 | ₹252.60 | ₹255.55 | 99,702 |
| 2026-06-30 | ₹255.79 | ₹261.90 | ₹250.25 | ₹260.18 | 127,646 |
| 2026-06-29 | ₹259.90 | ₹269.80 | ₹250.98 | ₹254.50 | 1,296,597 |
| 2026-06-25 | ₹250.14 | ₹254.80 | ₹243.21 | ₹250.63 | 91,139 |
| 2026-06-24 | ₹249.00 | ₹249.64 | ₹246.05 | ₹246.48 | 33,679 |
| 2026-06-23 | ₹251.00 | ₹251.70 | ₹245.06 | ₹248.52 | 119,618 |
| 2026-06-22 | ₹250.40 | ₹251.70 | ₹248.65 | ₹251.34 | 126,388 |
| 2026-06-19 | ₹250.39 | ₹251.70 | ₹245.00 | ₹248.65 | 110,284 |
| 2026-06-18 | ₹250.55 | ₹251.70 | ₹246.61 | ₹250.39 | 75,560 |
| 2026-06-17 | ₹254.98 | ₹255.55 | ₹246.31 | ₹250.81 | 148,672 |
| 2026-06-16 | ₹250.98 | ₹258.00 | ₹248.00 | ₹253.56 | 202,115 |
| 2026-06-15 | ₹264.00 | ₹272.99 | ₹245.20 | ₹255.01 | 3,362,116 |
| 2026-06-12 | ₹222.59 | ₹255.61 | ₹219.99 | ₹251.79 | 10,879,469 |
| 2026-06-11 | ₹215.89 | ₹222.59 | ₹210.10 | ₹213.01 | 89,194 |
| 2026-06-10 | ₹218.95 | ₹220.78 | ₹215.50 | ₹218.07 | 45,423 |
| 2026-06-09 | ₹216.00 | ₹221.32 | ₹215.00 | ₹218.95 | 55,800 |
| 2026-06-08 | ₹223.55 | ₹223.55 | ₹213.00 | ₹214.93 | 48,239 |
| 2026-06-05 | ₹224.00 | ₹226.78 | ₹222.13 | ₹224.88 | 40,171 |
| 2026-06-04 | ₹225.00 | ₹228.57 | ₹222.80 | ₹224.00 | 28,557 |
| 2026-06-03 | ₹224.65 | ₹228.93 | ₹221.21 | ₹226.25 | 52,618 |
| 2026-06-02 | ₹215.10 | ₹229.90 | ₹212.24 | ₹228.06 | 113,518 |
| 2026-06-01 | ₹223.70 | ₹225.00 | ₹214.00 | ₹215.02 | 130,197 |
| 2026-05-29 | ₹229.42 | ₹231.62 | ₹218.10 | ₹223.51 | 134,573 |
| 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 - Sep 2026)
HINDWAREAP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-36.72%
₹271.95 → ₹172.08
Year to Date
Price Volatility
10.39%
Low Volatility
Year to Date
Average Daily Volume
229,895
Year to Date Average
NSE Exchange
Hindware Home Innovation Share Price History – Frequently Asked Questions
Common questions about HINDWAREAP historical data and records. Analyse HINDWAREAP institutional holdings to track promoter, FII and institutional holdings.
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 10,879,469 shares traded on June 12, 2026 on the NSE exchange, with share price at ₹251.79.