NSE · HAVELLS · stock
Havells India Limited (HAVELLS) stock price history
Every NSE trading session of Havells India Limited from Jul 1, 2002 to Sep 28, 2026: 6,023 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.
HAVELLS adjusted close, 2002 to 2026
- ₹2,053
- All time high, 2024
- ₹1,509
- 52 week high, ₹1,075 low
- 6,023
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
HAVELLS key facts
- Havells India Limited (HAVELLS) closed at ₹1,085 on Sep 28, 2026 on NSE.
- HAVELLS's all time high close is ₹2,053, set on Sep 23, 2024; its all time low close is ₹1.03 on Mar 21, 2003.
- HAVELLS's 52 week range is ₹1,075 to ₹1,509.
- HAVELLS returned -27.4% over the year to Sep 28, 2026 and -18.2% over five years.
- Over ten years HAVELLS returned +176%, +10.7% a year compounded.
- HAVELLS's deepest drawdown was -84.8% from Oct 17, 2007 to Feb 27, 2009.
- DataCedar holds 6,023 daily sessions of HAVELLS history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HAVELLS price chart, 2002 to 2026
HAVELLS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.3% |
| 3 months | -7.9% |
| 6 months | -11.5% |
| Year to date | -22.6% |
| 1 year | -27.4% |
| 3 years | -19.5% |
| 5 years | -18.2% |
| 10 years | +176.5% |
| Since Jul 1, 2002 | +85,241% |
| Compound annual growth, 24.2 years | +32.1% |
HAVELLS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,053 on Sep 23, 2024
- All time low close
- ₹1.03 on Mar 21, 2003
- 52 week high
- ₹1,509 on Sep 29, 2025
- 52 week low
- ₹1,075 on Sep 28, 2026
- Deepest drawdown
- -84.8% from Oct 17, 2007 to Feb 27, 2009, recovered Aug 4, 2010
- Best single session
- +36.2% on May 6, 2009
- Worst single session
- -18.9% on Oct 27, 2008
- Volatility, 1 year annualised
- 23.8%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2002
- 853×
- Best calendar year
- 2009, +324%
- Worst calendar year
- 2008, -82%
HAVELLS 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. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,419 | ₹1,503 | ₹1,075 | ₹1,085 | -23.2% | 185.3M | 187 |
| 2025 | ₹1,653 | ₹1,697 | ₹1,365 | ₹1,414 | -14.4% | 229.1M | 249 |
| 2024 | ₹1,341 | ₹2,076 | ₹1,255 | ₹1,651 | +23.1% | 273.1M | 246 |
| 2023 | ₹1,076 | ₹1,437 | ₹1,071 | ₹1,341 | +25.1% | 192.9M | 245 |
| 2022 | ₹1,359 | ₹1,377 | ₹998.35 | ₹1,072 | -20.9% | 219M | 248 |
| 2021 | ₹885.07 | ₹1,457 | ₹870.58 | ₹1,356 | +53.8% | 476M | 248 |
| 2020 | ₹621.05 | ₹893.44 | ₹430.17 | ₹881.55 | +42.5% | 569.5M | 251 |
| 2019 | ₹659.64 | ₹766.46 | ₹595.15 | ₹618.56 | -5.8% | 322.1M | 243 |
| 2018 | ₹534.37 | ₹692.27 | ₹424.32 | ₹656.88 | +23.9% | 330.5M | 246 |
| 2017 | ₹323.81 | ₹537.38 | ₹315.48 | ₹530.36 | +65.5% | 338.4M | 248 |
| 2016 | ₹280.23 | ₹430.06 | ₹240.52 | ₹320.39 | +14.4% | 384.6M | 246 |
| 2015 | ₹250.71 | ₹287.40 | ₹216.19 | ₹279.96 | +11.8% | 343.4M | 246 |
| 2014 | ₹142.44 | ₹315.40 | ₹129.00 | ₹250.35 | +76.7% | 407.4M | 244 |
| 2013 | ₹113.47 | ₹146.46 | ₹98.81 | ₹141.70 | +25.5% | 355.7M | 248 |
| 2012 | ₹67.57 | ₹125.66 | ₹67.49 | ₹112.93 | +67.1% | 356.2M | 245 |
| 2011 | ₹69.69 | ₹78.63 | ₹50.53 | ₹67.57 | -2.1% | 368M | 246 |
| 2010 | ₹45.05 | ₹77.70 | ₹44.32 | ₹69.05 | +54.9% | 1.1B | 250 |
| 2009 | ₹11.33 | ₹52.22 | ₹8.59 | ₹44.59 | +323.8% | 680.3M | 243 |
| 2008 | ₹60.10 | ₹61.31 | ₹9.02 | ₹10.52 | -82.3% | 97.4M | 246 |
| 2007 | ₹31.68 | ₹63.67 | ₹30.25 | ₹59.52 | +88.4% | 308.3M | 248 |
| 2006 | ₹17.00 | ₹33.12 | ₹15.92 | ₹31.60 | +88.9% | 3.2B | 247 |
| 2005 | ₹5.98 | ₹17.78 | ₹4.52 | ₹16.73 | +185.9% | 33.3B | 250 |
| 2004 | ₹3.23 | ₹6.08 | ₹1.93 | ₹5.85 | +84.5% | 67.4B | 260 |
| 2003 | ₹1.21 | ₹3.25 | ₹0.9572 | ₹3.17 | +178.7% | 59.5B | 261 |
| 2002 | ₹1.30 | ₹1.33 | ₹1.01 | ₹1.14 | n/a | 1.3B | 132 |
HAVELLS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,085 | -12.8% |
| August 2026 | ₹1,244 | -1.3% |
| July 2026 | ₹1,261 | +8.7% |
| June 2026 | ₹1,159 | -1.5% |
| May 2026 | ₹1,177 | -4.7% |
| April 2026 | ₹1,234 | +4.2% |
| March 2026 | ₹1,185 | -14.8% |
| February 2026 | ₹1,390 | +8.7% |
| January 2026 | ₹1,279 | -9.5% |
| December 2025 | ₹1,414 | -1.2% |
| November 2025 | ₹1,430 | -3.5% |
| October 2025 | ₹1,482 | -0.5% |
About the HAVELLS data
Daily bars. 6,023 sessions from Jul 1, 2002 to Sep 28, 2026, one row per NSE 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 NSE 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 Jul 1, 2002, 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/HAVELLS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- HARRMALAYA Harrisons Malayalam Limited
- HARSHA Harsha Engineers International Limited
- HATHWAY Hathway Cable & Datacom Limited
- HATSUN Hatsun Agro Product Limited
- HAVISHA Sri Havisha Hospitality and Infrastructure Limited
- HAWKINCOOK Hawkins Cookers Limited
- HAZOOR Hazoor Multi Projects Limited
- HBESD HB Estate Developers Limited
Common questions
HAVELLS share price history
