Hawkins Cookers (HAWKINCOOK) | Stock Price History & Returns | 2000 - 2026
Hawkins Cookers Ltd. Small-cap Consumer Cyclical
Hawkins Cookers Historical Price Chart
Hawkins Cookers Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 15, 2026 | ₹7,799.00 | +1.16% | ₹7,710.00 | ₹7,799.00 | ₹7,656.85 | 116 |
| Jun 12, 2026 | ₹7,709.75 | +1.61% | ₹7,675.00 | ₹7,886.85 | ₹7,624.70 | 62 |
| Jun 11, 2026 | ₹7,587.85 | -1.56% | ₹7,610.30 | ₹7,704.95 | ₹7,581.00 | 75 |
| Jun 10, 2026 | ₹7,708.00 | -1.09% | ₹7,800.05 | ₹7,847.95 | ₹7,687.00 | 193 |
| Jun 9, 2026 | ₹7,792.70 | +3.48% | ₹7,620.00 | ₹7,854.35 | ₹7,620.00 | 869 |
| Jun 8, 2026 | ₹7,530.50 | -0.35% | ₹7,557.15 | ₹7,622.85 | ₹7,508.00 | 61 |
| Jun 5, 2026 | ₹7,557.15 | -0.34% | ₹7,616.00 | ₹7,645.45 | ₹7,539.30 | 74 |
| Jun 4, 2026 | ₹7,582.95 | +1.86% | ₹7,487.95 | ₹7,616.15 | ₹7,403.85 | 155 |
| Jun 3, 2026 | ₹7,444.25 | -0.65% | ₹7,451.50 | ₹7,471.90 | ₹7,375.55 | 195 |
| Jun 2, 2026 | ₹7,493.10 | +0.62% | ₹7,461.00 | ₹7,500.00 | ₹7,338.00 | 82 |
| Jun 1, 2026 | ₹7,447.05 | +0.06% | ₹7,680.00 | ₹7,683.50 | ₹7,432.20 | 153 |
| May 29, 2026 | ₹7,442.90 | +2.30% | ₹7,568.55 | ₹7,640.00 | ₹7,388.00 | 559 |
| May 27, 2026 | ₹7,275.30 | +1.05% | ₹7,247.00 | ₹7,300.00 | ₹7,220.40 | 343 |
| May 26, 2026 | ₹7,200.00 | +0.02% | ₹7,200.00 | ₹7,245.00 | ₹7,175.25 | 72 |
| May 25, 2026 | ₹7,198.35 | +0.48% | ₹7,250.15 | ₹7,250.15 | ₹7,173.00 | 316 |
| May 22, 2026 | ₹7,200.00 | +0.05% | ₹7,213.20 | ₹7,245.00 | ₹7,155.00 | 121 |
| May 21, 2026 | ₹7,196.55 | -0.10% | ₹7,203.40 | ₹7,228.00 | ₹7,145.00 | 262 |
| May 20, 2026 | ₹7,203.40 | +0.42% | ₹7,200.00 | ₹7,230.80 | ₹7,145.00 | 102 |
| May 19, 2026 | ₹7,173.25 | -0.78% | ₹7,297.50 | ₹7,297.50 | ₹7,156.25 | 81 |
| May 18, 2026 | ₹7,229.45 | +0.95% | ₹7,168.00 | ₹7,295.00 | ₹7,157.00 | 224 |
| May 15, 2026 | ₹7,161.10 | -0.42% | ₹7,230.00 | ₹7,263.45 | ₹7,161.00 | 67 |
| May 14, 2026 | ₹7,190.95 | -0.75% | ₹7,274.95 | ₹7,274.95 | ₹7,174.00 | 132 |
| May 13, 2026 | ₹7,245.65 | -1.17% | ₹7,301.50 | ₹7,301.50 | ₹7,220.00 | 106 |
| May 12, 2026 | ₹7,331.55 | -0.21% | ₹7,302.50 | ₹7,425.00 | ₹7,282.05 | 126 |
| May 11, 2026 | ₹7,346.65 | -1.88% | ₹7,486.50 | ₹7,488.85 | ₹7,282.05 | 277 |
| May 8, 2026 | ₹7,487.35 | +0.77% | ₹7,430.00 | ₹7,497.70 | ₹7,345.15 | 111 |
| May 7, 2026 | ₹7,430.00 | +1.05% | ₹7,398.95 | ₹7,445.00 | ₹7,354.50 | 90 |
| May 6, 2026 | ₹7,352.90 | -0.13% | ₹7,466.80 | ₹7,468.00 | ₹7,312.00 | 92 |
| May 5, 2026 | ₹7,362.70 | -0.65% | ₹7,475.00 | ₹7,668.00 | ₹7,309.60 | 470 |
| May 4, 2026 | ₹7,411.15 | -0.45% | ₹7,499.00 | ₹7,499.00 | ₹7,405.00 | 161 |
| Apr 30, 2026 | ₹7,444.30 | -0.68% | ₹7,437.55 | ₹7,479.65 | ₹7,405.00 | 109 |
| Apr 29, 2026 | ₹7,495.15 | +0.37% | ₹7,450.00 | ₹7,500.00 | ₹7,426.50 | 124 |
| Apr 28, 2026 | ₹7,467.40 | -0.43% | ₹7,499.80 | ₹7,499.80 | ₹7,426.00 | 352 |
| Apr 27, 2026 | ₹7,499.60 | +0.44% | ₹7,549.00 | ₹7,568.70 | ₹7,441.25 | 67 |
| Apr 24, 2026 | ₹7,466.45 | -1.46% | ₹7,578.00 | ₹7,578.00 | ₹7,437.00 | 206 |
| Apr 23, 2026 | ₹7,577.10 | +1.17% | ₹7,549.00 | ₹7,650.00 | ₹7,501.50 | 143 |
| Apr 22, 2026 | ₹7,489.55 | -1.28% | ₹7,535.90 | ₹7,599.95 | ₹7,440.00 | 955 |
| Apr 21, 2026 | ₹7,586.40 | +0.20% | ₹7,533.30 | ₹7,615.00 | ₹7,515.00 | 463 |
| Apr 20, 2026 | ₹7,570.90 | -0.22% | ₹7,590.00 | ₹7,688.80 | ₹7,505.00 | 572 |
| Apr 17, 2026 | ₹7,587.75 | +0.31% | ₹7,533.05 | ₹7,600.00 | ₹7,533.05 | 949 |
| Apr 16, 2026 | ₹7,564.10 | -0.26% | ₹7,647.95 | ₹7,647.95 | ₹7,525.50 | 362 |
| Apr 15, 2026 | ₹7,584.10 | -0.03% | ₹7,610.00 | ₹7,610.00 | ₹7,565.90 | 687 |
| Apr 13, 2026 | ₹7,586.00 | +0.13% | ₹7,675.95 | ₹7,675.95 | ₹7,485.00 | 588 |
| Apr 10, 2026 | ₹7,575.95 | -0.10% | ₹7,598.05 | ₹7,624.00 | ₹7,510.00 | 452 |
| Apr 9, 2026 | ₹7,583.60 | -0.18% | ₹7,630.00 | ₹7,630.00 | ₹7,500.35 | 488 |
| Apr 8, 2026 | ₹7,597.55 | +1.47% | ₹7,432.20 | ₹7,629.50 | ₹7,402.00 | 1.0K |
| Apr 7, 2026 | ₹7,487.55 | +1.45% | ₹7,439.00 | ₹7,498.95 | ₹7,335.00 | 628 |
| Apr 6, 2026 | ₹7,380.85 | +0.65% | ₹7,399.00 | ₹7,448.85 | ₹7,320.00 | 427 |
| Apr 2, 2026 | ₹7,333.10 | -1.47% | ₹7,568.80 | ₹7,568.80 | ₹7,301.05 | 732 |
| Apr 1, 2026 | ₹7,442.75 | -0.17% | ₹7,400.00 | ₹7,597.90 | ₹7,400.00 | 960 |
| Mar 30, 2026 | ₹7,455.60 | -1.88% | ₹7,598.10 | ₹7,648.85 | ₹7,400.00 | 928 |
| Mar 27, 2026 | ₹7,598.10 | +0.43% | ₹7,769.00 | ₹7,769.00 | ₹7,522.20 | 1.8K |
| Mar 25, 2026 | ₹7,565.50 | +0.24% | ₹7,444.00 | ₹7,575.00 | ₹7,444.00 | 1.2K |
| Mar 24, 2026 | ₹7,547.10 | +1.29% | ₹7,494.00 | ₹7,595.00 | ₹7,402.00 | 953 |
| Mar 23, 2026 | ₹7,451.20 | -0.96% | ₹7,480.50 | ₹7,739.95 | ₹7,302.00 | 1.1K |
| Mar 20, 2026 | ₹7,523.05 | -0.41% | ₹7,554.25 | ₹7,554.25 | ₹7,421.60 | 559 |
| Mar 19, 2026 | ₹7,554.25 | +2.34% | ₹7,438.95 | ₹7,679.90 | ₹7,360.40 | 2.4K |
| Mar 18, 2026 | ₹7,381.25 | -1.45% | ₹7,490.00 | ₹7,500.00 | ₹7,355.00 | 1.5K |
| Mar 17, 2026 | ₹7,489.65 | +0.52% | ₹7,600.00 | ₹7,600.05 | ₹7,312.30 | 524 |
| Mar 16, 2026 | ₹7,450.65 | -0.51% | ₹7,488.70 | ₹7,700.00 | ₹7,425.05 | 1.1K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 8, 2026 | ₹7,709.75 | +2.02% | ₹7,557.15 | ₹7,886.85 | ₹7,508.00 | 1.3K |
| Jun 1, 2026 | ₹7,557.15 | +1.54% | ₹7,680.00 | ₹7,683.50 | ₹7,338.00 | 659 |
| May 25, 2026 | ₹7,442.90 | +3.89% | ₹7,250.15 | ₹7,640.00 | ₹7,173.00 | 1.3K |
| May 18, 2026 | ₹7,164.00 | +0.04% | ₹7,168.00 | ₹7,297.50 | ₹7,145.00 | 790 |
| May 11, 2026 | ₹7,161.10 | -4.36% | ₹7,486.50 | ₹7,488.85 | ₹7,161.00 | 708 |
| May 4, 2026 | ₹7,487.35 | +0.58% | ₹7,499.00 | ₹7,668.00 | ₹7,309.60 | 924 |
| Apr 27, 2026 | ₹7,444.30 | -0.30% | ₹7,549.00 | ₹7,568.70 | ₹7,405.00 | 652 |
| Apr 20, 2026 | ₹7,466.45 | -1.60% | ₹7,590.00 | ₹7,688.80 | ₹7,437.00 | 2.3K |
| Apr 13, 2026 | ₹7,587.75 | +0.16% | ₹7,675.95 | ₹7,675.95 | ₹7,485.00 | 2.6K |
| Apr 6, 2026 | ₹7,575.95 | +3.31% | ₹7,399.00 | ₹7,630.00 | ₹7,320.00 | 3.0K |
| Mar 30, 2026 | ₹7,333.10 | -3.49% | ₹7,598.10 | ₹7,648.85 | ₹7,301.05 | 2.6K |
| Mar 23, 2026 | ₹7,598.10 | +1.00% | ₹7,480.50 | ₹7,769.00 | ₹7,302.00 | 5.0K |
| Mar 16, 2026 | ₹7,523.05 | +0.46% | ₹7,488.70 | ₹7,700.00 | ₹7,312.30 | 6.2K |
| Mar 9, 2026 | ₹7,488.65 | +4.57% | ₹7,101.50 | ₹7,785.00 | ₹7,041.00 | 13.7K |
| Mar 2, 2026 | ₹7,161.35 | -2.55% | ₹7,040.15 | ₹7,339.95 | ₹7,040.15 | 2.4K |
| Feb 23, 2026 | ₹7,348.50 | +0.45% | ₹7,379.95 | ₹7,399.00 | ₹7,151.00 | 4.5K |
| Feb 16, 2026 | ₹7,315.50 | -0.74% | ₹7,438.00 | ₹7,439.00 | ₹7,025.85 | 40.8K |
| Feb 9, 2026 | ₹7,370.10 | -2.09% | ₹7,684.90 | ₹7,706.60 | ₹7,308.00 | 4.5K |
| Feb 2, 2026 | ₹7,527.80 | +0.43% | ₹7,599.00 | ₹7,779.90 | ₹7,352.00 | 3.8K |
| Jan 26, 2026 | ₹7,495.60 | -1.65% | ₹7,697.20 | ₹8,250.00 | ₹7,430.10 | 13.6K |
| Jan 19, 2026 | ₹7,621.05 | -1.66% | ₹7,849.90 | ₹7,875.00 | ₹7,480.00 | 3.0K |
| Jan 12, 2026 | ₹7,749.60 | -0.96% | ₹7,830.00 | ₹7,947.80 | ₹7,701.00 | 2.2K |
| Jan 5, 2026 | ₹7,824.90 | -3.39% | ₹8,139.50 | ₹8,139.50 | ₹7,799.00 | 8.6K |
| Dec 29, 2025 | ₹8,099.60 | -2.93% | ₹8,499.90 | ₹8,499.90 | ₹8,010.10 | 11.4K |
| Dec 22, 2025 | ₹8,344.40 | +2.88% | ₹8,150.00 | ₹8,400.00 | ₹8,007.60 | 2.8K |
| Dec 15, 2025 | ₹8,110.65 | -4.98% | ₹8,100.00 | ₹8,389.85 | ₹8,009.60 | 3.9K |
| Dec 8, 2025 | ₹8,535.40 | +6.82% | ₹8,049.95 | ₹8,700.00 | ₹7,858.30 | 6.1K |
| Dec 1, 2025 | ₹7,990.70 | -2.20% | ₹8,088.00 | ₹8,390.00 | ₹7,770.00 | 7.5K |
| Nov 24, 2025 | ₹8,170.55 | -0.01% | ₹8,101.55 | ₹8,289.80 | ₹8,000.00 | 2.7K |
| Nov 17, 2025 | ₹8,171.40 | -2.46% | ₹8,689.95 | ₹8,689.95 | ₹7,960.10 | 13.8K |
| Nov 10, 2025 | ₹8,377.80 | -2.80% | ₹8,600.00 | ₹8,739.90 | ₹8,350.00 | 7.7K |
| Nov 3, 2025 | ₹8,618.85 | -2.01% | ₹8,849.85 | ₹8,998.95 | ₹8,500.05 | 4.3K |
| Oct 27, 2025 | ₹8,795.20 | +0.86% | ₹8,774.90 | ₹8,999.00 | ₹8,650.00 | 9.9K |
| Oct 20, 2025 | ₹8,720.40 | +0.11% | ₹8,639.05 | ₹8,897.95 | ₹8,550.10 | 1.9K |
| Oct 13, 2025 | ₹8,711.00 | +1.32% | ₹8,597.45 | ₹8,798.55 | ₹8,562.50 | 2.8K |
| Oct 6, 2025 | ₹8,597.45 | -2.00% | ₹8,824.95 | ₹8,895.00 | ₹8,550.00 | 3.6K |
| Sep 29, 2025 | ₹8,772.55 | 0.00% | ₹8,770.95 | ₹8,900.00 | ₹8,620.05 | 2.9K |
| Sep 22, 2025 | ₹8,772.75 | -2.17% | ₹9,006.35 | ₹9,071.00 | ₹8,671.00 | 2.4K |
| Sep 15, 2025 | ₹8,967.60 | -0.24% | ₹8,995.00 | ₹9,039.95 | ₹8,850.00 | 2.6K |
| Sep 8, 2025 | ₹8,989.30 | -1.18% | ₹9,100.00 | ₹9,150.00 | ₹8,753.50 | 2.8K |
| Sep 1, 2025 | ₹9,096.25 | +1.44% | ₹8,999.95 | ₹9,200.00 | ₹8,750.00 | 3.5K |
| Aug 25, 2025 | ₹8,967.55 | +1.88% | ₹8,846.50 | ₹9,008.70 | ₹8,550.00 | 6.4K |
| Aug 18, 2025 | ₹8,802.45 | +3.16% | ₹8,601.00 | ₹9,200.05 | ₹8,601.00 | 20.6K |
| Aug 11, 2025 | ₹8,533.15 | -0.48% | ₹8,600.00 | ₹8,774.65 | ₹8,500.00 | 5.0K |
| Aug 4, 2025 | ₹8,573.95 | -4.29% | ₹8,921.20 | ₹9,400.00 | ₹8,500.00 | 16.8K |
| Jul 28, 2025 | ₹8,958.30 | -4.70% | ₹9,495.00 | ₹9,500.05 | ₹8,920.00 | 5.6K |
| Jul 21, 2025 | ₹9,399.75 | -2.53% | ₹9,632.00 | ₹9,669.95 | ₹9,350.95 | 3.3K |
| Jul 14, 2025 | ₹9,644.00 | +3.63% | ₹9,325.00 | ₹9,900.00 | ₹9,325.00 | 6.5K |
| Jul 7, 2025 | ₹9,306.45 | +6.53% | ₹8,925.00 | ₹9,413.00 | ₹8,913.10 | 9.1K |
| Jun 30, 2025 | ₹8,736.30 | +7.42% | ₹8,164.95 | ₹8,740.00 | ₹8,054.40 | 4.4K |
| Jun 23, 2025 | ₹8,132.80 | +2.18% | ₹7,985.00 | ₹8,154.95 | ₹7,850.00 | 6.7K |
| Jun 16, 2025 | ₹7,959.15 | +1.17% | ₹7,723.50 | ₹7,975.00 | ₹7,723.50 | 7.0K |
| Jun 9, 2025 | ₹7,866.80 | +0.46% | ₹7,780.00 | ₹8,040.00 | ₹7,720.70 | 5.0K |
| Jun 2, 2025 | ₹7,830.40 | -1.08% | ₹7,920.05 | ₹7,959.65 | ₹7,680.05 | 10.2K |
| May 26, 2025 | ₹7,916.15 | -0.56% | ₹7,999.80 | ₹8,149.00 | ₹7,849.75 | 5.6K |
| May 19, 2025 | ₹7,961.05 | +0.70% | ₹7,905.95 | ₹7,976.80 | ₹7,711.00 | 6.5K |
| May 12, 2025 | ₹7,905.90 | -0.93% | ₹7,979.95 | ₹8,100.00 | ₹7,825.05 | 4.1K |
| May 5, 2025 | ₹7,980.00 | -0.13% | ₹7,911.30 | ₹8,125.00 | ₹7,680.40 | 4.2K |
| Apr 28, 2025 | ₹7,990.00 | +1.01% | ₹7,910.30 | ₹8,088.00 | ₹7,800.00 | 2.8K |
| Apr 21, 2025 | ₹7,910.30 | -0.81% | ₹8,000.00 | ₹8,155.00 | ₹7,815.30 | 5.4K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | ₹7,709.75 | +3.59% | ₹7,680.00 | ₹7,886.85 | ₹7,338.00 | 1.9K |
| May 1, 2026 | ₹7,442.90 | -0.02% | ₹7,499.00 | ₹7,668.00 | ₹7,145.00 | 3.7K |
| Apr 1, 2026 | ₹7,444.30 | -0.15% | ₹7,400.00 | ₹7,688.80 | ₹7,301.05 | 10.3K |
| Mar 1, 2026 | ₹7,455.60 | +1.46% | ₹7,040.15 | ₹7,785.00 | ₹7,040.15 | 28.3K |
| Feb 1, 2026 | ₹7,348.50 | -2.29% | ₹7,649.90 | ₹7,779.90 | ₹7,025.85 | 54.3K |
| Jan 1, 2026 | ₹7,521.00 | -7.18% | ₹8,164.90 | ₹8,299.00 | ₹7,430.10 | 31.2K |
| Dec 1, 2025 | ₹8,103.15 | -0.82% | ₹8,088.00 | ₹8,700.00 | ₹7,770.00 | 27.3K |
| Nov 1, 2025 | ₹8,170.55 | -7.10% | ₹8,849.85 | ₹8,998.95 | ₹7,960.10 | 28.5K |
| Oct 1, 2025 | ₹8,795.20 | +0.90% | ₹8,789.75 | ₹8,999.00 | ₹8,550.00 | 19.4K |
| Sep 1, 2025 | ₹8,716.35 | -2.80% | ₹8,999.95 | ₹9,200.00 | ₹8,620.05 | 13.0K |
| Aug 1, 2025 | ₹8,967.55 | -0.75% | ₹9,000.05 | ₹9,400.00 | ₹8,500.00 | 49.8K |
| Jul 1, 2025 | ₹9,035.75 | +6.52% | ₹8,323.80 | ₹9,900.00 | ₹8,200.00 | 25.9K |
| Jun 1, 2025 | ₹8,482.85 | +7.16% | ₹7,920.05 | ₹8,510.00 | ₹7,680.05 | 30.8K |
| May 1, 2025 | ₹7,916.15 | -1.00% | ₹8,020.00 | ₹8,149.00 | ₹7,680.40 | 21.0K |
| Apr 1, 2025 | ₹7,996.05 | +10.84% | ₹7,272.00 | ₹8,155.00 | ₹7,155.05 | 15.2K |
| Mar 1, 2025 | ₹7,214.30 | -3.78% | ₹7,699.95 | ₹7,789.95 | ₹7,099.95 | 25.7K |
| Feb 1, 2025 | ₹7,497.75 | -10.36% | ₹8,462.90 | ₹9,100.00 | ₹7,150.00 | 23.7K |
| Jan 1, 2025 | ₹8,363.85 | -7.78% | ₹9,070.00 | ₹9,200.00 | ₹8,300.00 | 21.4K |
| Dec 1, 2024 | ₹9,069.15 | +318.70% | ₹9,073.90 | ₹9,100.00 | ₹8,803.50 | 1.4K |
| Nov 1, 2024 | ₹8,512.35 | -1.02% | ₹8,690.00 | ₹9,072.80 | ₹8,211.00 | 23.8K |
| Oct 1, 2024 | ₹8,600.50 | -1.30% | ₹8,652.30 | ₹8,874.75 | ₹8,320.00 | 58.3K |
| Sep 1, 2024 | ₹8,713.80 | +3.74% | ₹8,543.00 | ₹9,088.90 | ₹8,350.00 | 30.1K |
| Aug 1, 2024 | ₹8,399.85 | -2.45% | ₹8,700.00 | ₹8,990.00 | ₹8,201.05 | 66.1K |
| Jul 1, 2024 | ₹8,611.15 | +9.33% | ₹7,898.00 | ₹9,099.00 | ₹7,625.55 | 161.1K |
| Jun 1, 2024 | ₹7,876.20 | +8.16% | ₹7,300.10 | ₹8,620.00 | ₹6,450.00 | 30.1K |
| May 1, 2024 | ₹7,282.00 | +12.03% | ₹6,523.70 | ₹7,572.05 | ₹6,152.05 | 45.3K |
| Apr 1, 2024 | ₹6,500.15 | +7.10% | ₹6,005.00 | ₹6,558.85 | ₹5,810.05 | 53.8K |
| Mar 1, 2024 | ₹6,069.30 | -11.98% | ₹7,039.45 | ₹7,049.55 | ₹5,995.50 | 29.6K |
| Feb 1, 2024 | ₹6,895.60 | -8.03% | ₹7,476.10 | ₹7,750.00 | ₹6,856.05 | 22.6K |
| Jan 1, 2024 | ₹7,497.75 | -1.20% | ₹7,588.40 | ₹7,750.00 | ₹7,188.00 | 17.8K |
| Dec 1, 2023 | ₹7,588.45 | +1.92% | ₹7,446.00 | ₹7,650.00 | ₹7,058.30 | 13.1K |
| Nov 1, 2023 | ₹7,445.20 | +7.12% | ₹6,952.05 | ₹7,490.00 | ₹6,708.30 | 19.0K |
| Oct 1, 2023 | ₹6,950.65 | +0.32% | ₹6,924.95 | ₹7,488.00 | ₹6,806.85 | 9.5K |
| Sep 1, 2023 | ₹6,928.80 | -0.04% | ₹6,805.05 | ₹7,253.00 | ₹6,698.75 | 20.4K |
| Aug 1, 2023 | ₹6,931.30 | +3.08% | ₹6,749.00 | ₹6,999.00 | ₹6,507.00 | 19.3K |
| Jul 1, 2023 | ₹6,724.50 | +5.20% | ₹6,405.00 | ₹6,749.90 | ₹6,341.10 | 29.6K |
| Jun 1, 2023 | ₹6,392.05 | +0.13% | ₹6,398.35 | ₹6,479.45 | ₹6,300.00 | 15.7K |
| May 1, 2023 | ₹6,384.00 | +0.33% | ₹6,302.20 | ₹6,500.00 | ₹6,264.00 | 16.7K |
| Apr 1, 2023 | ₹6,363.30 | +3.36% | ₹6,271.75 | ₹6,400.00 | ₹6,100.00 | 11.8K |
| Mar 1, 2023 | ₹6,156.65 | +3.97% | ₹5,955.25 | ₹6,300.00 | ₹5,857.15 | 9.3K |
| Feb 1, 2023 | ₹5,921.65 | -4.56% | ₹6,185.00 | ₹6,280.00 | ₹5,836.55 | 10.7K |
| Jan 1, 2023 | ₹6,204.55 | -1.05% | ₹6,299.95 | ₹6,379.55 | ₹6,005.55 | 9.3K |
| Dec 1, 2022 | ₹6,270.45 | -0.84% | ₹6,419.75 | ₹6,439.85 | ₹6,050.00 | 14.2K |
| Nov 1, 2022 | ₹6,323.65 | +4.91% | ₹5,955.05 | ₹6,572.75 | ₹5,911.00 | 24.7K |
| Oct 1, 2022 | ₹6,027.90 | +4.82% | ₹5,720.00 | ₹6,130.00 | ₹5,700.00 | 11.2K |
| Sep 1, 2022 | ₹5,750.55 | -1.16% | ₹5,918.60 | ₹6,125.00 | ₹5,460.00 | 19.0K |
| Aug 1, 2022 | ₹5,818.15 | +6.07% | ₹5,432.00 | ₹5,949.40 | ₹5,432.00 | 19.6K |
| Jul 1, 2022 | ₹5,485.40 | +5.93% | ₹5,065.05 | ₹5,548.90 | ₹5,031.00 | 17.7K |
| Jun 1, 2022 | ₹5,178.25 | -0.82% | ₹5,280.00 | ₹5,335.00 | ₹4,932.05 | 17.4K |
| May 1, 2022 | ₹5,221.10 | -1.29% | ₹5,201.05 | ₹5,380.00 | ₹4,990.00 | 17.6K |
| Apr 1, 2022 | ₹5,289.25 | +4.37% | ₹5,115.15 | ₹5,500.00 | ₹5,110.05 | 12.9K |
| Mar 1, 2022 | ₹5,067.95 | -4.21% | ₹5,334.95 | ₹5,600.00 | ₹5,000.00 | 18.2K |
| Feb 1, 2022 | ₹5,290.50 | -11.23% | ₹5,852.55 | ₹5,975.00 | ₹5,190.00 | 32.3K |
| Jan 1, 2022 | ₹5,959.65 | -2.60% | ₹6,135.00 | ₹6,500.00 | ₹5,600.00 | 26.7K |
| Dec 1, 2021 | ₹6,118.75 | +0.04% | ₹6,116.50 | ₹6,338.65 | ₹5,499.80 | 23.7K |
| Nov 1, 2021 | ₹6,116.50 | -3.06% | ₹6,344.95 | ₹6,570.00 | ₹6,010.05 | 46.9K |
| Oct 1, 2021 | ₹6,309.40 | +1.70% | ₹6,150.00 | ₹6,550.50 | ₹6,008.30 | 32.1K |
| Sep 1, 2021 | ₹6,203.80 | -0.50% | ₹6,289.60 | ₹6,476.00 | ₹6,110.10 | 26.5K |
| Aug 1, 2021 | ₹6,235.20 | -3.31% | ₹6,500.00 | ₹6,550.00 | ₹5,990.00 | 25.4K |
| Jul 1, 2021 | ₹6,448.95 | +12.05% | ₹5,799.90 | ₹6,590.00 | ₹5,690.00 | 32.2K |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹7,709.75 | -4.85% | - | -4.85% | ₹8,164.90 | ₹8,299.00 | ₹7,025.85 | 129.7K |
| 2025 | ₹8,103.15 | -10.65% | ₹130.00 | -9.22% | ₹9,070.00 | ₹9,900.00 | ₹7,099.95 | 301.8K |
| 2024 | ₹9,069.15 | +19.51% | ₹120.00 | +21.09% | ₹7,588.40 | ₹9,100.00 | ₹5,810.05 | 539.9K |
| 2023 | ₹7,588.45 | +21.02% | ₹100.00 | +22.61% | ₹6,299.95 | ₹7,650.00 | ₹5,836.55 | 184.5K |
| 2022 | ₹6,270.45 | +2.48% | ₹120.00 | +4.44% | ₹6,135.00 | ₹6,572.75 | ₹4,932.05 | 231.3K |
| 2021 | ₹6,118.75 | +4.41% | ₹90.00 | +5.94% | ₹5,874.00 | ₹6,590.00 | ₹5,249.00 | 482.5K |
| 2020 | ₹5,860.50 | +60.78% | ₹80.00 | +62.97% | ₹3,650.00 | ₹5,950.00 | ₹3,111.00 | 693.2K |
| 2019 | ₹3,645.00 | +26.70% | ₹160.00 | +32.26% | ₹2,879.95 | ₹4,051.00 | ₹2,606.10 | 716.4K |
| 2018 | ₹2,876.90 | -8.96% | ₹70.00 | -6.77% | ₹3,193.95 | ₹3,548.00 | ₹2,652.05 | 828.9K |
| 2017 | ₹3,160.10 | +24.72% | ₹70.00 | +27.49% | ₹2,525.00 | ₹3,290.00 | ₹2,515.05 | 471.5K |
| 2016 | ₹2,533.85 | -0.96% | ₹60.00 | +1.39% | ₹2,551.00 | ₹3,610.00 | ₹2,352.00 | 412.7K |
| 2015 | ₹2,558.50 | -30.61% | ₹45.00 | -29.42% | ₹3,767.95 | ₹4,645.00 | ₹2,030.00 | 1.1M |
| 2014 | ₹3,687.10 | +56.89% | ₹60.00 | +59.45% | ₹2,344.00 | ₹3,774.80 | ₹1,830.05 | 568.7K |
| 2013 | ₹2,350.15 | -1.15% | ₹50.00 | +0.98% | ₹2,351.00 | ₹2,485.00 | ₹1,602.15 | 510.7K |
| 2012 | ₹2,377.45 | +68.78% | ₹40.00 | +71.59% | ₹1,424.00 | ₹2,395.00 | ₹1,220.00 | 473.8K |
| 2011 | ₹1,408.65 | +4.25% | ₹40.00 | +7.21% | ₹1,353.00 | ₹2,117.95 | ₹827.05 | 1.5M |
| 2010 | ₹1,351.20 | +103.97% | ₹40.00 | +110.01% | ₹662.45 | ₹1,360.00 | ₹550.55 | 1.3M |
| 2009 | ₹662.45 | +289.45% | ₹20.00 | +301.22% | ₹169.90 | ₹700.00 | ₹152.50 | 1.0M |
| 2008 | ₹170.10 | -16.10% | ₹10.00 | -11.38% | ₹211.70 | ₹248.90 | ₹130.00 | 686.9K |
| 2007 | ₹202.75 | +123.54% | ₹7.00 | +131.32% | ₹90.00 | ₹216.00 | ₹78.60 | 1.8M |
| 2006 | ₹90.70 | +24.59% | ₹5.00 | +31.35% | ₹74.00 | ₹122.80 | ₹55.25 | 3.4M |
| 2005 | ₹72.80 | +116.99% | ₹3.00 | +126.21% | ₹32.55 | ₹94.30 | ₹24.00 | 4.3M |
| 2004 | ₹33.55 | +30.29% | ₹1.00 | +34.33% | ₹24.75 | ₹39.70 | ₹14.35 | 924.1K |
| 2003 | ₹25.75 | +15.73% | - | +15.73% | ₹22.25 | ₹30.20 | ₹16.25 | 603.3K |
| 2002 | ₹22.25 | -25.83% | ₹1.00 | -22.35% | ₹28.70 | ₹32.90 | ₹20.05 | 117.6K |
| 2001 | ₹30.00 | -23.57% | ₹3.00 | -15.93% | ₹39.25 | ₹39.25 | ₹30.00 | 10 |
| 2000 | ₹39.25 | 0.00% | - | 0.00% | ₹30.00 | ₹39.95 | ₹30.00 | 3.2K |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Hawkins Cookers Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Hawkins Cookers Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Hawkins Cookers
HAWKINCOOK
|
39.48B Small-cap | 3.57% | 8.91% | 4.68% | -6.13% | -4.47% | -2.00% | 20.78% | 30.17% | 205.33% | 403.84% | 10,179.67% |
|
Voltas Limited
VOLTAS
|
484.42B Large-cap | 3.93% | 7.78% | -5.69% | -4.50% | -4.18% | 0.64% | 61.44% | 24.88% | 301.94% | 674.80% | 15,040.16% |
|
Bajaj Electricals
BAJAJELEC
|
45.41B Small-cap | 4.59% | -18.48% | -11.21% | -32.84% | -32.49% | -52.67% | -73.06% | -66.77% | 47.47% | 31.55% | 385.48% |
|
Amber Enterprises
AMBER
|
274.32B Large-cap | -1.68% | -10.10% | 16.72% | 12.03% | 18.19% | 14.72% | 248.85% | 171.09% | 505.15% | 505.15% | 505.15% |
|
Orient Electric
ORIENTELEC
|
39.92B Small-cap | 4.87% | -5.89% | 7.97% | -0.47% | 4.01% | -21.19% | -26.62% | -45.16% | 42.33% | 42.33% | 42.33% |
|
IFB Industries
IFBIND
|
46.54B Small-cap | 2.32% | 13.91% | 30.34% | -21.40% | -18.74% | -19.17% | 58.93% | 22.08% | 283.67% | 961.67% | 9,033.33% |
Calculate Your Hawkins Cookers Investment Returns
Long-Term Investment Performance Analysis
Hawkins Cookers stock price in Jul 2016 was ₹2,625.00, A ₹1,000.00 lump sum investment in Hawkins Cookers made 9 years ago would be worth approximately ₹3,352.00 today, representing a outstanding return of 235.20%. This translates to an annualized return (CAGR) of 12.98%. During this period, Hawkins Cookers paid out ₹1,000.00 per share in total dividends, providing additional income beyond capital appreciation.
9 Years 10 Months Investment Scenario (Jul 2016 - Jun 2026)
Initial Investment
₹1,000.00
Current Value
₹3,352.00
Annual Return (CAGR)
12.98%
Total Dividends
₹380.95
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Hawkins Cookers (HAWKINCOOK) stock performed during last 12 months?
Over the last 12 months, Hawkins Cookers has delivered a total return of -2.0%.
- 52-Week High reached INR9,900.00 on N/A.
- 52-Week Low touched INR7,025.85 on N/A.
- Current Price trading at INR7,799.00 as of July 20, 2026.
- What is Hawkins Cookers's (HAWKINCOOK) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Hawkins Cookers (hawkincook) would have grown to approximately INR13,017.00 as of July 20, 2026, representing a total return of 30.2%.
This represents a compound annual growth rate (CAGR) of 5.4% over the 5-year period.
- How does Hawkins Cookers's Stock 10-year annualized return compare to the Consumer Cyclical sector?
Hawkins Cookers (hawkincook) has delivered an annualized return of 11.8% over the past 10 years.
To illustrate: INR10,000.00 invested in Hawkins Cookers would have grown to INR30,533.00 over this 10-year period.
This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.
- What was Hawkins Cookers's best-performing year historically?
Hawkins Cookers (hawkincook) has achieved its strongest performance over the 10 years period, delivering a total return of 205.3%.
- What is the longest period of consecutive yearly growth Hawkins Cookers has achieved historically?
Hawkins Cookers (hawkincook) shows the following performance across different time periods:
Positive Returns: 3 years (+20.8%), 5 years (+30.2%), 10 years (+205.3%)
Negative Returns: 12 months (-2.0%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.