NSE · HINDWAREAP · stock
Hindware Home Innovation Limited (HINDWAREAP) stock price history
Every NSE trading session of Hindware Home Innovation Limited from Dec 26, 2019 to Sep 28, 2026: 1,677 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.
HINDWAREAP adjusted close, 2019 to 2026
- ₹649.51
- All time high, 2023
- ₹392.70
- 52 week high, ₹167.00 low
- 1,677
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
HINDWAREAP key facts
- Hindware Home Innovation Limited (HINDWAREAP) closed at ₹170.34 on Sep 28, 2026 on NSE.
- HINDWAREAP's all time high close is ₹649.51, set on Aug 10, 2023; its all time low close is ₹56.40 on Apr 3, 2020.
- HINDWAREAP's 52 week range is ₹167.00 to ₹392.70.
- HINDWAREAP returned -48.3% over the year to Sep 28, 2026 and -59.4% over five years.
- Since Dec 26, 2019 HINDWAREAP returned +6%, +0.9% a year compounded.
- HINDWAREAP's deepest drawdown was -73.8% from Aug 10, 2023 to Sep 24, 2026.
- DataCedar holds 1,677 daily sessions of HINDWAREAP history from Dec 26, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HINDWAREAP price chart, 2019 to 2026
HINDWAREAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -32.0% |
| 6 months | -6.5% |
| Year to date | -35.6% |
| 1 year | -48.3% |
| 3 years | -68.3% |
| 5 years | -59.4% |
| 10 years | n/a |
| Since Dec 26, 2019 | +6.0% |
| Compound annual growth, 6.8 years | +0.9% |
HINDWAREAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹649.51 on Aug 10, 2023
- All time low close
- ₹56.40 on Apr 3, 2020
- 52 week high
- ₹392.70 on Oct 17, 2025
- 52 week low
- ₹167.00 on Sep 25, 2026
- Deepest drawdown
- -73.8% from Aug 10, 2023 to Sep 24, 2026, not yet recovered
- Best single session
- +18.2% on Jun 12, 2026
- Worst single session
- -13.1% on Aug 11, 2023
- Volatility, 1 year annualised
- 49.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +164%
- Worst calendar year
- 2024, -47%
HINDWAREAP 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. 2019 starts on Dec 26, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹268.30 | ₹276.10 | ₹167.00 | ₹170.34 | -36.2% | 41.4M | 186 |
| 2025 | ₹273.15 | ₹392.70 | ₹177.42 | ₹266.85 | -1.7% | 50.6M | 249 |
| 2024 | ₹508.39 | ₹517.48 | ₹249.35 | ₹271.40 | -46.6% | 45.3M | 246 |
| 2023 | ₹458.66 | ₹662.88 | ₹324.40 | ₹508.39 | +14.7% | 38.2M | 245 |
| 2022 | ₹428.52 | ₹452.55 | ₹262.52 | ₹443.19 | +5.1% | 29.5M | 248 |
| 2021 | ₹159.42 | ₹483.26 | ₹155.43 | ₹421.54 | +164.1% | 24M | 248 |
| 2020 | ₹136.28 | ₹196.76 | ₹53.27 | ₹159.61 | +13.0% | 44.4M | 251 |
| 2019 | ₹169.10 | ₹169.10 | ₹137.82 | ₹141.30 | n/a | 500.1K | 4 |
HINDWAREAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹170.34 | -8.9% |
| August 2026 | ₹186.98 | -15.2% |
| July 2026 | ₹220.45 | -15.3% |
| June 2026 | ₹260.18 | +16.4% |
| May 2026 | ₹223.51 | +2.6% |
| April 2026 | ₹217.82 | +24.6% |
| March 2026 | ₹174.83 | -23.3% |
| February 2026 | ₹227.95 | +2.5% |
| January 2026 | ₹222.45 | -16.6% |
| December 2025 | ₹266.85 | -18.7% |
| November 2025 | ₹328.35 | -11.4% |
| October 2025 | ₹370.60 | +12.2% |
About the HINDWAREAP data
Daily bars. 1,677 sessions from Dec 26, 2019 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 Dec 26, 2019, 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/HINDWAREAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- HINDCOPPER Hindustan Copper Limited
- HINDOILEXP Hindustan Oil Exploration Company Limited
- HINDPETRO Hindustan Petroleum Corporation Limited
- HINDUNILVR Hindustan Unilever Limited
- HINDZINC Hindustan Zinc Limited
- HIRECT Hirect Limited
- HISARMETAL Hisar Metal Industries Limited
- HITECH Hi-Tech Pipes Limited
Common questions
HINDWAREAP share price history
