BSE · HAWKINCOOK · stock
Hawkins Cookers Limited (HAWKINCOOK) stock price history
Every BSE trading session of Hawkins Cookers Limited from Oct 3, 2000 to Sep 28, 2026: 6,474 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAWKINCOOK adjusted close, 2000 to 2026
- ₹9,403
- All time high, 2025
- ₹9,352
- 52 week high, ₹6,916 low
- 6,474
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HAWKINCOOK key facts
- Hawkins Cookers Limited (HAWKINCOOK) closed at ₹8,071 on Sep 28, 2026 on BSE.
- HAWKINCOOK's all time high close is ₹9,403, set on Jul 17, 2025; its all time low close is ₹7.72 on Mar 24, 2004.
- HAWKINCOOK's 52 week range is ₹6,916 to ₹9,352.
- HAWKINCOOK returned -6.5% over the year to Sep 28, 2026 and +39.5% over five years.
- Over ten years HAWKINCOOK returned +230%, +12.7% a year compounded.
- HAWKINCOOK's deepest drawdown was -60.3% from Dec 28, 2001 to Mar 24, 2004.
- DataCedar holds 6,474 daily sessions of HAWKINCOOK history from Oct 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HAWKINCOOK price chart, 2000 to 2026
HAWKINCOOK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +2.3% |
| 6 months | +7.9% |
| Year to date | +1.6% |
| 1 year | -6.5% |
| 3 years | +21.4% |
| 5 years | +39.5% |
| 10 years | +229.8% |
| Since Oct 3, 2000 | +55,935% |
| Compound annual growth, 26.0 years | +27.6% |
HAWKINCOOK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹9,403 on Jul 17, 2025
- All time low close
- ₹7.72 on Mar 24, 2004
- 52 week high
- ₹9,352 on Jul 21, 2026
- 52 week low
- ₹6,916 on Feb 20, 2026
- Deepest drawdown
- -60.3% from Dec 28, 2001 to Mar 24, 2004, recovered Dec 27, 2004
- Best single session
- +20.0% on Jan 2, 2004
- Worst single session
- -23.6% on Dec 31, 2001
- Volatility, 1 year annualised
- 20.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 560×
- Best calendar year
- 2009, +314%
- Worst calendar year
- 2015, -29%
HAWKINCOOK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹8,038 | ₹9,352 | ₹6,916 | ₹8,071 | +1.2% | 144.2K | 184 |
| 2025 | ₹8,805 | ₹9,611 | ₹6,892 | ₹7,977 | -9.4% | 300.7K | 248 |
| 2024 | ₹7,268 | ₹8,834 | ₹5,565 | ₹8,804 | +21.1% | 559.7K | 245 |
| 2023 | ₹5,946 | ₹7,327 | ₹5,509 | ₹7,268 | +22.8% | 185K | 245 |
| 2022 | ₹5,726 | ₹6,204 | ₹4,603 | ₹5,918 | +3.6% | 231.3K | 248 |
| 2021 | ₹5,406 | ₹6,132 | ₹4,831 | ₹5,711 | +5.9% | 482.5K | 248 |
| 2020 | ₹3,303 | ₹5,476 | ₹2,815 | ₹5,393 | +63.5% | 693.2K | 251 |
| 2019 | ₹2,534 | ₹3,666 | ₹2,358 | ₹3,298 | +30.3% | 716.4K | 243 |
| 2018 | ₹2,739 | ₹3,121 | ₹2,294 | ₹2,531 | -6.6% | 828.9K | 246 |
| 2017 | ₹2,117 | ₹2,821 | ₹2,108 | ₹2,710 | +27.6% | 471.5K | 248 |
| 2016 | ₹2,091 | ₹3,026 | ₹1,928 | ₹2,124 | +1.3% | 412.7K | 246 |
| 2015 | ₹3,035 | ₹3,745 | ₹1,636 | ₹2,097 | -29.4% | 1.2M | 246 |
| 2014 | ₹1,855 | ₹3,040 | ₹1,448 | ₹2,969 | +59.6% | 622.6K | 244 |
| 2013 | ₹1,817 | ₹1,921 | ₹1,268 | ₹1,860 | +1.2% | 510.7K | 248 |
| 2012 | ₹1,073 | ₹1,851 | ₹919.18 | ₹1,838 | +73.2% | 569K | 245 |
| 2011 | ₹996.90 | ₹1,596 | ₹609.38 | ₹1,061 | +6.6% | 1.5M | 246 |
| 2010 | ₹476.35 | ₹1,002 | ₹392.04 | ₹995.57 | +111.1% | 1.3M | 250 |
| 2009 | ₹117.51 | ₹498.46 | ₹102.26 | ₹471.72 | +313.6% | 1M | 243 |
| 2008 | ₹133.16 | ₹156.56 | ₹81.77 | ₹114.06 | -10.6% | 686.8K | 246 |
| 2007 | ₹55.02 | ₹135.87 | ₹47.01 | ₹127.53 | +135.1% | 1.8M | 248 |
| 2006 | ₹41.53 | ₹71.17 | ₹31.01 | ₹54.24 | +32.8% | 3.4M | 247 |
| 2005 | ₹17.61 | ₹51.01 | ₹12.98 | ₹40.85 | +125.1% | 4.2M | 250 |
| 2004 | ₹12.74 | ₹21.47 | ₹7.39 | ₹18.15 | +36.9% | 924.1K | 262 |
| 2003 | ₹11.46 | ₹15.55 | ₹8.37 | ₹13.26 | +15.7% | 603.3K | 261 |
| 2002 | ₹14.21 | ₹16.29 | ₹10.32 | ₹11.46 | -22.9% | 117.6K | 261 |
| 2001 | ₹17.95 | ₹19.43 | ₹14.85 | ₹14.85 | -17.2% | 10 | 261 |
| 2000 | ₹14.40 | ₹18.27 | ₹12.80 | ₹17.95 | n/a | 4.5K | 64 |
HAWKINCOOK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹8,071 | -1.4% |
| August 2026 | ₹8,189 | -3.7% |
| July 2026 | ₹8,500 | +4.3% |
| June 2026 | ₹8,153 | +11.3% |
| May 2026 | ₹7,327 | -0.0% |
| April 2026 | ₹7,328 | -0.2% |
| March 2026 | ₹7,339 | +1.5% |
| February 2026 | ₹7,234 | -2.3% |
| January 2026 | ₹7,404 | -7.2% |
| December 2025 | ₹7,977 | -0.8% |
| November 2025 | ₹8,043 | -7.1% |
| October 2025 | ₹8,658 | +0.9% |
About the HAWKINCOOK data
Daily bars. 6,474 sessions from Oct 3, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HAWKINCOOK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
HAWKINCOOK share price history
