Hawkins Cookers Limited Stock Price (Quote)
₹6,443.85
+48.50 (+0.758%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹6,020.00 | ₹6,558.85 | Friday, 10th May 2024 HAWKINCOOK.BO stock ended at ₹6,443.85. This is 0.758% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.78% from a day low at ₹6,310.00 to a day high of ₹6,485.50. |
| 90 days | ₹5,810.05 | ₹7,330.00 | |
| 52 weeks | ₹5,810.05 | ₹7,750.00 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | ₹6,375.00 | ₹6,485.50 | ₹6,310.00 | ₹6,443.85 | 615 |
| May 09, 2024 | ₹6,452.00 | ₹6,550.00 | ₹6,351.65 | ₹6,395.35 | 460 |
| May 08, 2024 | ₹6,450.00 | ₹6,549.95 | ₹6,351.55 | ₹6,451.60 | 932 |
| May 07, 2024 | ₹6,449.90 | ₹6,548.00 | ₹6,353.25 | ₹6,501.90 | 892 |
| May 06, 2024 | ₹6,398.60 | ₹6,493.45 | ₹6,310.00 | ₹6,438.75 | 535 |
| May 03, 2024 | ₹6,399.95 | ₹6,449.90 | ₹6,320.10 | ₹6,370.60 | 382 |
| May 02, 2024 | ₹6,523.70 | ₹6,546.50 | ₹6,350.00 | ₹6,373.20 | 736 |
| Apr 30, 2024 | ₹6,558.85 | ₹6,558.85 | ₹6,420.25 | ₹6,500.15 | 394 |
| Apr 29, 2024 | ₹6,500.00 | ₹6,500.00 | ₹6,256.00 | ₹6,436.90 | 426 |
| Apr 26, 2024 | ₹6,400.00 | ₹6,548.00 | ₹6,381.00 | ₹6,382.35 | 1 646 |
| Apr 25, 2024 | ₹6,300.00 | ₹6,464.00 | ₹6,300.00 | ₹6,431.75 | 480 |
| Apr 24, 2024 | ₹6,330.00 | ₹6,397.40 | ₹6,300.05 | ₹6,302.10 | 229 |
| Apr 23, 2024 | ₹6,359.95 | ₹6,400.00 | ₹6,260.05 | ₹6,318.70 | 566 |
| Apr 22, 2024 | ₹6,290.00 | ₹6,399.95 | ₹6,290.00 | ₹6,327.30 | 413 |
| Apr 19, 2024 | ₹6,290.00 | ₹6,400.00 | ₹6,280.05 | ₹6,317.25 | 9 744 |
| Apr 18, 2024 | ₹6,349.95 | ₹6,400.00 | ₹6,250.55 | ₹6,353.90 | 25 737 |
| Apr 16, 2024 | ₹6,147.40 | ₹6,390.00 | ₹6,147.40 | ₹6,367.00 | 652 |
| Apr 15, 2024 | ₹6,309.45 | ₹6,309.45 | ₹6,020.00 | ₹6,147.45 | 1 080 |
| Apr 12, 2024 | ₹6,326.95 | ₹6,459.85 | ₹6,262.05 | ₹6,309.45 | 551 |
| Apr 09, 2024 | ₹6,390.00 | ₹6,450.00 | ₹6,275.00 | ₹6,292.60 | 375 |
| Apr 08, 2024 | ₹6,290.65 | ₹6,390.00 | ₹6,200.10 | ₹6,383.00 | 1 355 |
| Apr 05, 2024 | ₹6,299.90 | ₹6,319.95 | ₹6,212.00 | ₹6,290.65 | 494 |
| Apr 04, 2024 | ₹6,299.00 | ₹6,444.20 | ₹6,115.15 | ₹6,164.05 | 1 358 |
| Apr 03, 2024 | ₹6,279.60 | ₹6,300.00 | ₹6,200.05 | ₹6,293.30 | 1 023 |
| Apr 02, 2024 | ₹6,121.05 | ₹6,300.00 | ₹6,120.00 | ₹6,136.50 | 687 |
