NSE · HAWKINCOOK · stock
Hawkins Cookers Limited (HAWKINCOOK) stock price history
Every NSE trading session of Hawkins Cookers Limited from Apr 23, 2026 to Sep 28, 2026: 111 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, 2026 to 2026
- ₹9,109
- All time high, 2026
- ₹9,450
- 52 week high, ₹6,998 low
- 111
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
HAWKINCOOK key facts
- Hawkins Cookers Limited (HAWKINCOOK) closed at ₹8,083 on Sep 28, 2026 on NSE.
- HAWKINCOOK's all time high close is ₹9,109, set on Jul 20, 2026; its all time low close is ₹7,058 on May 15, 2026.
- HAWKINCOOK's 52 week range is ₹6,998 to ₹9,450.
- HAWKINCOOK's deepest drawdown was -12.3% from Jul 20, 2026 to Sep 23, 2026.
- DataCedar holds 111 daily sessions of HAWKINCOOK history from Apr 23, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HAWKINCOOK price chart, 2026 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 | -1.8% |
| 3 months | +2.5% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 23, 2026 | +8.4% |
HAWKINCOOK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹9,109 on Jul 20, 2026
- All time low close
- ₹7,058 on May 15, 2026
- 52 week high
- ₹9,450 on Jul 21, 2026
- 52 week low
- ₹6,998 on May 15, 2026
- Deepest drawdown
- -12.3% from Jul 20, 2026 to Sep 23, 2026, not yet recovered
- Best single session
- +3.7% on Jul 1, 2026
- Worst single session
- -3.3% on Jul 23, 2026
- Volatility, 1 year annualised
- 20.7%
- Sessions closing higher, 1 year
- 45%
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. 2026 starts on Apr 23, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹7,383 | ₹9,450 | ₹6,998 | ₹8,083 | n/a | 169.8K | 111 |
HAWKINCOOK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹8,083 | -0.4% |
| August 2026 | ₹8,117 | -5.1% |
| July 2026 | ₹8,550 | +4.8% |
| June 2026 | ₹8,157 | +10.7% |
| May 2026 | ₹7,366 | +0.3% |
| April 2026 | ₹7,344 | n/a |
About the HAWKINCOOK data
Daily bars. 111 sessions from Apr 23, 2026 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 Apr 23, 2026, 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 NSE
Common questions
HAWKINCOOK share price history
