Havells India (HAVELLS) | Historique des prix et rendements | 2002 - 2026
Havells India Ltd. Large-cap Industrials
Graphique historique des prix Havells India
Données historiques des prix Havells India
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹1 171,10 | +1,47% | ₹1 172,20 | ₹1 191,30 | ₹1 166,10 | 1,1M |
| 12 juin 2026 | ₹1 154,10 | +2,22% | ₹1 147,00 | ₹1 156,90 | ₹1 134,50 | 458,5K |
| 11 juin 2026 | ₹1 129,00 | -2,29% | ₹1 154,20 | ₹1 154,20 | ₹1 125,50 | 559,8K |
| 10 juin 2026 | ₹1 155,50 | +0,43% | ₹1 150,40 | ₹1 165,90 | ₹1 147,80 | 673,1K |
| 9 juin 2026 | ₹1 150,50 | +0,89% | ₹1 144,90 | ₹1 154,00 | ₹1 138,10 | 692,2K |
| 8 juin 2026 | ₹1 140,30 | -0,89% | ₹1 143,10 | ₹1 153,00 | ₹1 129,10 | 947,8K |
| 5 juin 2026 | ₹1 150,50 | -1,36% | ₹1 177,60 | ₹1 177,60 | ₹1 147,80 | 751,3K |
| 4 juin 2026 | ₹1 166,40 | +0,86% | ₹1 145,70 | ₹1 176,80 | ₹1 137,00 | 645,0K |
| 3 juin 2026 | ₹1 156,40 | -1,55% | ₹1 184,20 | ₹1 184,20 | ₹1 153,30 | 873,6K |
| 2 juin 2026 | ₹1 174,60 | +2,75% | ₹1 133,00 | ₹1 177,70 | ₹1 123,60 | 1,3M |
| 1 juin 2026 | ₹1 143,20 | -2,86% | ₹1 185,30 | ₹1 186,20 | ₹1 138,10 | 936,0K |
| 29 mai 2026 | ₹1 176,80 | -2,82% | ₹1 214,40 | ₹1 215,90 | ₹1 166,00 | 4,3M |
| 27 mai 2026 | ₹1 211,00 | +0,83% | ₹1 203,00 | ₹1 219,40 | ₹1 201,60 | 1,2M |
| 26 mai 2026 | ₹1 201,00 | -0,23% | ₹1 205,40 | ₹1 205,80 | ₹1 193,90 | 475,3K |
| 25 mai 2026 | ₹1 203,80 | +0,24% | ₹1 209,90 | ₹1 214,80 | ₹1 200,80 | 375,8K |
| 22 mai 2026 | ₹1 200,90 | -0,73% | ₹1 217,40 | ₹1 217,40 | ₹1 198,00 | 581,3K |
| 21 mai 2026 | ₹1 209,70 | +0,16% | ₹1 209,90 | ₹1 216,90 | ₹1 200,30 | 853,9K |
| 20 mai 2026 | ₹1 207,80 | +0,05% | ₹1 200,00 | ₹1 213,00 | ₹1 190,50 | 648,0K |
| 19 mai 2026 | ₹1 207,20 | +1,04% | ₹1 199,90 | ₹1 218,20 | ₹1 195,00 | 502,3K |
| 18 mai 2026 | ₹1 194,80 | -1,22% | ₹1 206,00 | ₹1 206,00 | ₹1 176,30 | 942,9K |
| 15 mai 2026 | ₹1 209,60 | -0,10% | ₹1 210,50 | ₹1 217,80 | ₹1 202,60 | 599,3K |
| 14 mai 2026 | ₹1 210,80 | +0,97% | ₹1 205,00 | ₹1 214,80 | ₹1 186,00 | 510,9K |
| 13 mai 2026 | ₹1 199,20 | +0,70% | ₹1 190,50 | ₹1 204,00 | ₹1 183,20 | 639,0K |
| 12 mai 2026 | ₹1 190,90 | -3,18% | ₹1 225,50 | ₹1 231,60 | ₹1 187,40 | 969,6K |
| 11 mai 2026 | ₹1 230,00 | -2,01% | ₹1 248,20 | ₹1 249,00 | ₹1 226,60 | 617,5K |
| 8 mai 2026 | ₹1 255,20 | -1,08% | ₹1 268,90 | ₹1 274,70 | ₹1 252,00 | 606,9K |
| 7 mai 2026 | ₹1 268,90 | +0,92% | ₹1 260,00 | ₹1 276,70 | ₹1 254,10 | 998,4K |
| 6 mai 2026 | ₹1 257,30 | +1,43% | ₹1 251,00 | ₹1 259,80 | ₹1 241,20 | 857,3K |
| 5 mai 2026 | ₹1 239,60 | -1,35% | ₹1 254,00 | ₹1 254,00 | ₹1 231,00 | 895,1K |
| 4 mai 2026 | ₹1 256,60 | +1,29% | ₹1 241,10 | ₹1 264,00 | ₹1 238,10 | 769,1K |
| 1 mai 2026 | ₹1 240,60 | 0,00% | ₹1 240,60 | ₹1 240,60 | ₹1 240,60 | N/A |
| 30 avr. 2026 | ₹1 240,60 | -0,95% | ₹1 252,00 | ₹1 252,00 | ₹1 233,00 | 1,6M |
| 29 avr. 2026 | ₹1 252,50 | -1,55% | ₹1 278,00 | ₹1 290,30 | ₹1 249,20 | 1,6M |
| 28 avr. 2026 | ₹1 272,20 | -0,15% | ₹1 273,10 | ₹1 281,20 | ₹1 263,00 | 1,4M |
| 27 avr. 2026 | ₹1 274,10 | +2,87% | ₹1 248,00 | ₹1 281,50 | ₹1 243,10 | 2,5M |
| 24 avr. 2026 | ₹1 238,60 | -1,72% | ₹1 262,00 | ₹1 267,40 | ₹1 233,00 | 1,8M |
| 23 avr. 2026 | ₹1 260,30 | -6,55% | ₹1 294,60 | ₹1 299,90 | ₹1 255,20 | 5,7M |
| 22 avr. 2026 | ₹1 348,70 | +1,50% | ₹1 336,00 | ₹1 410,70 | ₹1 320,10 | 4,8M |
| 21 avr. 2026 | ₹1 328,80 | +2,05% | ₹1 309,00 | ₹1 337,40 | ₹1 308,60 | 896,7K |
| 20 avr. 2026 | ₹1 302,10 | -0,33% | ₹1 312,80 | ₹1 318,30 | ₹1 291,10 | 639,8K |
| 17 avr. 2026 | ₹1 306,40 | +1,19% | ₹1 291,90 | ₹1 314,80 | ₹1 285,20 | 770,7K |
| 16 avr. 2026 | ₹1 291,10 | +0,46% | ₹1 297,00 | ₹1 308,00 | ₹1 272,10 | 992,3K |
| 15 avr. 2026 | ₹1 285,20 | +0,89% | ₹1 285,00 | ₹1 300,80 | ₹1 258,70 | 1,1M |
| 13 avr. 2026 | ₹1 273,90 | -0,61% | ₹1 258,40 | ₹1 281,70 | ₹1 229,00 | 954,3K |
| 10 avr. 2026 | ₹1 281,70 | +1,96% | ₹1 267,70 | ₹1 284,00 | ₹1 258,30 | 698,6K |
| 9 avr. 2026 | ₹1 257,00 | +0,85% | ₹1 249,90 | ₹1 266,70 | ₹1 234,40 | 1,0M |
| 8 avr. 2026 | ₹1 246,40 | +1,00% | ₹1 278,00 | ₹1 278,00 | ₹1 240,00 | 755,9K |
| 7 avr. 2026 | ₹1 234,10 | +2,28% | ₹1 200,00 | ₹1 236,70 | ₹1 186,30 | 1,0M |
| 6 avr. 2026 | ₹1 206,60 | +2,20% | ₹1 188,40 | ₹1 209,00 | ₹1 164,10 | 693,4K |
| 2 avr. 2026 | ₹1 180,60 | -0,45% | ₹1 170,10 | ₹1 186,50 | ₹1 142,50 | 967,0K |
| 1 avr. 2026 | ₹1 185,90 | -0,39% | ₹1 218,00 | ₹1 227,40 | ₹1 175,60 | 962,7K |
| 30 mars 2026 | ₹1 190,60 | -3,33% | ₹1 210,90 | ₹1 224,70 | ₹1 184,10 | 1,6M |
| 27 mars 2026 | ₹1 231,60 | -2,90% | ₹1 268,40 | ₹1 274,90 | ₹1 226,30 | 5,7M |
| 25 mars 2026 | ₹1 268,40 | +2,77% | ₹1 251,20 | ₹1 300,00 | ₹1 240,60 | 1,3M |
| 24 mars 2026 | ₹1 234,20 | +0,26% | ₹1 249,40 | ₹1 261,00 | ₹1 221,00 | 561,1K |
| 23 mars 2026 | ₹1 231,00 | -3,92% | ₹1 270,00 | ₹1 271,90 | ₹1 217,20 | 835,6K |
| 20 mars 2026 | ₹1 281,20 | -1,01% | ₹1 301,10 | ₹1 314,60 | ₹1 278,00 | 811,0K |
| 19 mars 2026 | ₹1 294,30 | -3,69% | ₹1 323,80 | ₹1 335,80 | ₹1 290,00 | 507,0K |
| 18 mars 2026 | ₹1 343,90 | +2,03% | ₹1 317,80 | ₹1 349,20 | ₹1 311,30 | 1,0M |
| 17 mars 2026 | ₹1 317,10 | +1,53% | ₹1 300,00 | ₹1 321,80 | ₹1 291,50 | 849,5K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹1 154,10 | +0,31% | ₹1 143,10 | ₹1 165,90 | ₹1 125,50 | 3,3M |
| 1 juin 2026 | ₹1 150,50 | -2,23% | ₹1 185,30 | ₹1 186,20 | ₹1 123,60 | 4,5M |
| 25 mai 2026 | ₹1 176,80 | -2,01% | ₹1 209,90 | ₹1 219,40 | ₹1 166,00 | 6,4M |
| 18 mai 2026 | ₹1 200,90 | -0,72% | ₹1 206,00 | ₹1 218,20 | ₹1 176,30 | 3,5M |
| 11 mai 2026 | ₹1 209,60 | -3,63% | ₹1 248,20 | ₹1 249,00 | ₹1 183,20 | 3,3M |
| 4 mai 2026 | ₹1 255,20 | +1,18% | ₹1 241,10 | ₹1 276,70 | ₹1 231,00 | 4,1M |
| 27 avr. 2026 | ₹1 240,60 | +0,16% | ₹1 248,00 | ₹1 290,30 | ₹1 233,00 | 7,0M |
| 20 avr. 2026 | ₹1 238,60 | -5,19% | ₹1 312,80 | ₹1 410,70 | ₹1 233,00 | 13,8M |
| 13 avr. 2026 | ₹1 306,40 | +1,93% | ₹1 258,40 | ₹1 314,80 | ₹1 229,00 | 3,8M |
| 6 avr. 2026 | ₹1 281,70 | +8,56% | ₹1 188,40 | ₹1 284,00 | ₹1 164,10 | 4,2M |
| 30 mars 2026 | ₹1 180,60 | -4,14% | ₹1 210,90 | ₹1 227,40 | ₹1 142,50 | 3,6M |
| 23 mars 2026 | ₹1 231,60 | -3,87% | ₹1 270,00 | ₹1 300,00 | ₹1 217,20 | 8,3M |
| 16 mars 2026 | ₹1 281,20 | -2,21% | ₹1 310,00 | ₹1 349,20 | ₹1 273,00 | 4,2M |
| 9 mars 2026 | ₹1 310,20 | -2,89% | ₹1 336,90 | ₹1 404,60 | ₹1 301,40 | 5,6M |
| 2 mars 2026 | ₹1 349,20 | -3,43% | ₹1 360,00 | ₹1 383,60 | ₹1 314,10 | 2,6M |
| 23 févr. 2026 | ₹1 397,10 | -1,12% | ₹1 420,00 | ₹1 426,00 | ₹1 390,10 | 3,3M |
| 16 févr. 2026 | ₹1 412,90 | +0,63% | ₹1 404,00 | ₹1 442,30 | ₹1 392,30 | 1,9M |
| 9 févr. 2026 | ₹1 404,00 | +3,62% | ₹1 358,00 | ₹1 419,00 | ₹1 346,00 | 2,7M |
| 2 févr. 2026 | ₹1 355,00 | +6,07% | ₹1 275,00 | ₹1 358,90 | ₹1 250,10 | 3,1M |
| 26 janv. 2026 | ₹1 277,50 | -0,74% | ₹1 289,00 | ₹1 298,20 | ₹1 257,90 | 5,3M |
| 19 janv. 2026 | ₹1 287,00 | -9,75% | ₹1 426,50 | ₹1 454,50 | ₹1 280,00 | 9,3M |
| 12 janv. 2026 | ₹1 426,10 | -2,65% | ₹1 461,00 | ₹1 463,20 | ₹1 418,10 | 3,7M |
| 5 janv. 2026 | ₹1 464,90 | +1,74% | ₹1 440,00 | ₹1 514,70 | ₹1 431,10 | 4,3M |
| 29 déc. 2025 | ₹1 439,90 | +1,53% | ₹1 424,00 | ₹1 445,60 | ₹1 405,00 | 1,5M |
| 22 déc. 2025 | ₹1 418,20 | +0,09% | ₹1 424,00 | ₹1 447,50 | ₹1 415,10 | 1,6M |
| 15 déc. 2025 | ₹1 416,90 | +0,52% | ₹1 410,00 | ₹1 425,00 | ₹1 389,20 | 2,3M |
| 8 déc. 2025 | ₹1 409,60 | -1,87% | ₹1 432,00 | ₹1 437,00 | ₹1 380,00 | 3,3M |
| 1 déc. 2025 | ₹1 436,50 | -0,37% | ₹1 449,00 | ₹1 452,10 | ₹1 410,00 | 2,2M |
| 24 nov. 2025 | ₹1 441,90 | +0,06% | ₹1 440,80 | ₹1 446,80 | ₹1 412,00 | 4,3M |
| 17 nov. 2025 | ₹1 441,10 | -1,93% | ₹1 470,10 | ₹1 484,50 | ₹1 430,00 | 3,9M |
| 10 nov. 2025 | ₹1 469,40 | +1,44% | ₹1 452,00 | ₹1 473,00 | ₹1 429,50 | 2,6M |
| 3 nov. 2025 | ₹1 448,50 | -3,04% | ₹1 493,90 | ₹1 499,90 | ₹1 431,30 | 2,9M |
| 27 oct. 2025 | ₹1 493,90 | -0,07% | ₹1 494,80 | ₹1 516,60 | ₹1 471,10 | 4,0M |
| 20 oct. 2025 | ₹1 494,90 | +0,23% | ₹1 480,00 | ₹1 513,20 | ₹1 439,70 | 3,4M |
| 13 oct. 2025 | ₹1 491,50 | -0,29% | ₹1 495,50 | ₹1 496,40 | ₹1 440,80 | 5,1M |
| 6 oct. 2025 | ₹1 495,90 | +0,52% | ₹1 490,90 | ₹1 520,00 | ₹1 480,20 | 2,9M |
| 29 sept. 2025 | ₹1 488,10 | -1,28% | ₹1 506,00 | ₹1 520,90 | ₹1 472,00 | 3,5M |
| 22 sept. 2025 | ₹1 507,40 | -5,24% | ₹1 588,90 | ₹1 599,60 | ₹1 501,00 | 3,2M |
| 15 sept. 2025 | ₹1 590,80 | +1,16% | ₹1 584,00 | ₹1 621,10 | ₹1 575,40 | 3,6M |
| 8 sept. 2025 | ₹1 572,60 | -0,63% | ₹1 582,00 | ₹1 599,00 | ₹1 564,20 | 2,5M |
| 1 sept. 2025 | ₹1 582,50 | +3,73% | ₹1 526,10 | ₹1 605,00 | ₹1 516,50 | 4,5M |
| 25 août 2025 | ₹1 525,60 | -1,95% | ₹1 560,00 | ₹1 571,10 | ₹1 508,90 | 7,1M |
| 18 août 2025 | ₹1 556,00 | +5,19% | ₹1 525,00 | ₹1 582,00 | ₹1 524,60 | 3,6M |
| 11 août 2025 | ₹1 479,20 | -0,83% | ₹1 490,00 | ₹1 494,90 | ₹1 451,40 | 3,9M |
| 4 août 2025 | ₹1 491,60 | +0,61% | ₹1 482,60 | ₹1 516,40 | ₹1 472,20 | 3,3M |
| 28 juil. 2025 | ₹1 482,60 | -2,69% | ₹1 523,90 | ₹1 535,00 | ₹1 476,00 | 3,6M |
| 21 juil. 2025 | ₹1 523,60 | +0,34% | ₹1 515,00 | ₹1 583,60 | ₹1 511,60 | 9,5M |
| 14 juil. 2025 | ₹1 518,50 | -0,61% | ₹1 521,50 | ₹1 547,50 | ₹1 513,00 | 5,3M |
| 7 juil. 2025 | ₹1 527,80 | -3,16% | ₹1 581,70 | ₹1 593,50 | ₹1 511,10 | 5,3M |
| 30 juin 2025 | ₹1 577,60 | +0,69% | ₹1 572,30 | ₹1 592,00 | ₹1 535,40 | 4,5M |
| 23 juin 2025 | ₹1 566,80 | +2,17% | ₹1 532,00 | ₹1 599,00 | ₹1 530,00 | 6,1M |
| 16 juin 2025 | ₹1 533,50 | -0,49% | ₹1 535,50 | ₹1 569,30 | ₹1 510,90 | 2,9M |
| 9 juin 2025 | ₹1 541,10 | +1,18% | ₹1 536,00 | ₹1 583,70 | ₹1 485,30 | 3,8M |
| 2 juin 2025 | ₹1 523,20 | -0,25% | ₹1 529,70 | ₹1 533,80 | ₹1 482,00 | 5,0M |
| 26 mai 2025 | ₹1 527,00 | -2,96% | ₹1 588,80 | ₹1 589,30 | ₹1 522,60 | 4,2M |
| 19 mai 2025 | ₹1 573,60 | -0,24% | ₹1 588,00 | ₹1 600,80 | ₹1 555,20 | 4,9M |
| 12 mai 2025 | ₹1 577,40 | +1,88% | ₹1 576,60 | ₹1 623,70 | ₹1 565,20 | 4,8M |
| 5 mai 2025 | ₹1 548,30 | -0,85% | ₹1 571,90 | ₹1 592,00 | ₹1 513,10 | 3,3M |
| 28 avr. 2025 | ₹1 561,60 | -2,39% | ₹1 599,80 | ₹1 633,00 | ₹1 556,60 | 3,7M |
| 21 avr. 2025 | ₹1 599,80 | -2,36% | ₹1 640,00 | ₹1 673,80 | ₹1 573,30 | 10,4M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹1 154,10 | -1,93% | ₹1 185,30 | ₹1 186,20 | ₹1 123,60 | 7,8M |
| 1 mai 2026 | ₹1 176,80 | -5,14% | ₹1 240,60 | ₹1 276,70 | ₹1 166,00 | 17,4M |
| 1 avr. 2026 | ₹1 240,60 | +4,20% | ₹1 218,00 | ₹1 410,70 | ₹1 142,50 | 30,7M |
| 1 mars 2026 | ₹1 190,60 | -14,78% | ₹1 360,00 | ₹1 404,60 | ₹1 184,10 | 22,3M |
| 1 févr. 2026 | ₹1 397,10 | +8,72% | ₹1 293,80 | ₹1 442,30 | ₹1 250,10 | 11,3M |
| 1 janv. 2026 | ₹1 285,00 | -9,82% | ₹1 430,60 | ₹1 514,70 | ₹1 257,90 | 22,9M |
| 1 déc. 2025 | ₹1 424,90 | -1,18% | ₹1 449,00 | ₹1 452,10 | ₹1 380,00 | 10,4M |
| 1 nov. 2025 | ₹1 441,90 | -3,48% | ₹1 493,90 | ₹1 499,90 | ₹1 412,00 | 13,8M |
| 1 oct. 2025 | ₹1 493,90 | -0,54% | ₹1 502,00 | ₹1 520,00 | ₹1 439,70 | 17,2M |
| 1 sept. 2025 | ₹1 502,00 | -1,55% | ₹1 526,10 | ₹1 621,10 | ₹1 495,00 | 15,5M |
| 1 août 2025 | ₹1 525,60 | +1,67% | ₹1 500,60 | ₹1 582,00 | ₹1 451,40 | 18,8M |
| 1 juil. 2025 | ₹1 500,60 | -3,26% | ₹1 552,00 | ₹1 593,50 | ₹1 491,30 | 25,9M |
| 1 juin 2025 | ₹1 551,10 | +1,58% | ₹1 529,70 | ₹1 599,00 | ₹1 482,00 | 19,5M |
| 1 mai 2025 | ₹1 527,00 | -4,62% | ₹1 586,00 | ₹1 623,70 | ₹1 513,10 | 18,3M |
| 1 avr. 2025 | ₹1 601,00 | +4,72% | ₹1 515,00 | ₹1 673,80 | ₹1 389,50 | 23,7M |
| 1 mars 2025 | ₹1 528,90 | +7,53% | ₹1 438,00 | ₹1 567,05 | ₹1 381,30 | 20,9M |
| 1 févr. 2025 | ₹1 421,80 | -9,22% | ₹1 574,40 | ₹1 712,85 | ₹1 402,20 | 20,6M |
| 1 janv. 2025 | ₹1 566,20 | -6,50% | ₹1 676,60 | ₹1 721,20 | ₹1 481,45 | 24,6M |
| 1 déc. 2024 | ₹1 675,10 | -2,50% | ₹1 726,90 | ₹1 782,65 | ₹1 633,40 | 15,9M |
| 1 nov. 2024 | ₹1 718,00 | +4,86% | ₹1 655,00 | ₹1 742,40 | ₹1 586,75 | 15,7M |
| 1 oct. 2024 | ₹1 638,40 | -18,60% | ₹2 020,00 | ₹2 065,40 | ₹1 632,60 | 25,3M |
| 1 sept. 2024 | ₹2 012,90 | +5,98% | ₹1 920,00 | ₹2 106,00 | ₹1 859,05 | 18,9M |
| 1 août 2024 | ₹1 899,35 | +2,68% | ₹1 857,50 | ₹1 957,45 | ₹1 765,10 | 16,9M |
| 1 juil. 2024 | ₹1 849,85 | +1,51% | ₹1 821,55 | ₹1 949,70 | ₹1 687,55 | 24,9M |
| 1 juin 2024 | ₹1 822,40 | -4,45% | ₹1 980,00 | ₹1 985,40 | ₹1 711,25 | 34,0M |
| 1 mai 2024 | ₹1 907,30 | +14,62% | ₹1 686,00 | ₹1 950,05 | ₹1 648,55 | 31,2M |
| 1 avr. 2024 | ₹1 664,00 | +9,83% | ₹1 529,00 | ₹1 688,00 | ₹1 453,95 | 29,6M |
| 1 mars 2024 | ₹1 515,00 | -1,07% | ₹1 528,95 | ₹1 588,00 | ₹1 435,05 | 16,4M |
| 1 févr. 2024 | ₹1 531,35 | +18,31% | ₹1 301,90 | ₹1 550,00 | ₹1 292,90 | 24,9M |
| 1 janv. 2024 | ₹1 294,40 | -5,38% | ₹1 367,95 | ₹1 472,00 | ₹1 280,00 | 19,4M |
| 1 déc. 2023 | ₹1 367,95 | +5,01% | ₹1 315,00 | ₹1 395,00 | ₹1 305,00 | 12,3M |
| 1 nov. 2023 | ₹1 302,65 | +4,53% | ₹1 250,15 | ₹1 315,00 | ₹1 232,85 | 12,5M |
| 1 oct. 2023 | ₹1 246,15 | -10,28% | ₹1 385,00 | ₹1 425,00 | ₹1 240,25 | 18,3M |
| 1 sept. 2023 | ₹1 388,95 | +0,32% | ₹1 389,65 | ₹1 465,85 | ₹1 348,20 | 17,8M |
| 1 août 2023 | ₹1 384,55 | +3,79% | ₹1 336,00 | ₹1 399,00 | ₹1 262,95 | 14,9M |
| 1 juil. 2023 | ₹1 334,05 | +4,00% | ₹1 289,90 | ₹1 408,30 | ₹1 258,60 | 27,4M |
| 1 juin 2023 | ₹1 282,80 | -1,92% | ₹1 310,90 | ₹1 373,70 | ₹1 276,00 | 18,1M |
| 1 mai 2023 | ₹1 307,95 | +6,32% | ₹1 233,00 | ₹1 322,90 | ₹1 211,85 | 16,1M |
| 1 avr. 2023 | ₹1 230,20 | +3,51% | ₹1 190,00 | ₹1 237,75 | ₹1 158,15 | 10,5M |
| 1 mars 2023 | ₹1 188,50 | -0,71% | ₹1 197,05 | ₹1 228,60 | ₹1 131,80 | 9,7M |
| 1 févr. 2023 | ₹1 197,05 | +1,29% | ₹1 186,10 | ₹1 243,30 | ₹1 152,65 | 13,2M |
| 1 janv. 2023 | ₹1 181,75 | +7,44% | ₹1 103,95 | ₹1 223,90 | ₹1 099,00 | 22,0M |
| 1 déc. 2022 | ₹1 099,95 | -12,25% | ₹1 259,15 | ₹1 270,60 | ₹1 024,50 | 14,9M |
| 1 nov. 2022 | ₹1 253,55 | +3,06% | ₹1 220,00 | ₹1 261,35 | ₹1 183,10 | 13,8M |
| 1 oct. 2022 | ₹1 216,30 | -9,81% | ₹1 349,05 | ₹1 368,40 | ₹1 159,20 | 17,4M |
| 1 sept. 2022 | ₹1 348,55 | -3,09% | ₹1 385,60 | ₹1 405,55 | ₹1 270,25 | 11,3M |
| 1 août 2022 | ₹1 391,50 | +11,38% | ₹1 258,80 | ₹1 396,45 | ₹1 248,95 | 16,0M |
| 1 juil. 2022 | ₹1 249,35 | +13,76% | ₹1 099,85 | ₹1 276,70 | ₹1 092,25 | 20,5M |
| 1 juin 2022 | ₹1 098,20 | -8,62% | ₹1 197,25 | ₹1 210,90 | ₹1 057,45 | 22,3M |
| 1 mai 2022 | ₹1 201,80 | -8,39% | ₹1 295,00 | ₹1 310,90 | ₹1 150,00 | 18,5M |
| 1 avr. 2022 | ₹1 311,80 | +13,82% | ₹1 154,20 | ₹1 344,70 | ₹1 153,00 | 18,9M |
| 1 mars 2022 | ₹1 152,55 | -2,80% | ₹1 175,00 | ₹1 184,20 | ₹1 037,40 | 25,6M |
| 1 févr. 2022 | ₹1 185,70 | +0,11% | ₹1 195,00 | ₹1 229,55 | ₹1 118,85 | 19,0M |
| 1 janv. 2022 | ₹1 184,40 | -15,22% | ₹1 400,00 | ₹1 419,00 | ₹1 117,00 | 20,7M |
| 1 déc. 2021 | ₹1 397,00 | +2,69% | ₹1 360,30 | ₹1 429,40 | ₹1 253,40 | 23,5M |
| 1 nov. 2021 | ₹1 360,35 | +7,71% | ₹1 275,55 | ₹1 424,35 | ₹1 260,60 | 24,5M |
| 1 oct. 2021 | ₹1 262,95 | -8,02% | ₹1 373,10 | ₹1 504,45 | ₹1 210,30 | 29,5M |
| 1 sept. 2021 | ₹1 373,10 | +8,25% | ₹1 270,00 | ₹1 482,70 | ₹1 266,15 | 33,8M |
| 1 août 2021 | ₹1 268,45 | +8,08% | ₹1 180,00 | ₹1 289,50 | ₹1 175,65 | 45,7M |
| 1 juil. 2021 | ₹1 173,65 | +19,74% | ₹984,80 | ₹1 195,00 | ₹980,20 | 47,3M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 154,10 | -19,00% | ₹4,00 | -18,72% | ₹1 430,60 | ₹1 514,70 | ₹1 123,60 | 112,6M |
| 2025 | ₹1 424,90 | -14,94% | ₹10,00 | -14,34% | ₹1 676,60 | ₹1 721,20 | ₹1 380,00 | 229,1M |
| 2024 | ₹1 675,10 | +22,45% | ₹9,00 | +23,11% | ₹1 367,95 | ₹2 106,00 | ₹1 280,00 | 273,1M |
| 2023 | ₹1 367,95 | +24,36% | ₹7,50 | +25,04% | ₹1 103,95 | ₹1 465,85 | ₹1 099,00 | 192,9M |
| 2022 | ₹1 099,95 | -21,26% | ₹4,50 | -20,94% | ₹1 400,00 | ₹1 419,00 | ₹1 024,50 | 219,0M |
| 2021 | ₹1 397,00 | +52,49% | ₹9,50 | +53,52% | ₹919,80 | ₹1 504,45 | ₹904,75 | 476,0M |
| 2020 | ₹916,15 | +41,57% | ₹4,00 | +42,19% | ₹649,75 | ₹928,50 | ₹447,05 | 569,5M |
| 2019 | ₹647,15 | -6,41% | ₹4,50 | -5,76% | ₹694,40 | ₹806,85 | ₹622,65 | 322,1M |
| 2018 | ₹691,50 | +22,94% | ₹8,00 | +24,35% | ₹566,70 | ₹728,75 | ₹450,00 | 330,5M |
| 2017 | ₹562,45 | +64,34% | ₹3,50 | +65,35% | ₹345,90 | ₹569,90 | ₹337,00 | 338,4M |
| 2016 | ₹342,25 | +12,32% | ₹6,00 | +14,29% | ₹305,00 | ₹459,40 | ₹259,10 | 384,6M |
| 2015 | ₹304,70 | +10,66% | ₹3,00 | +11,75% | ₹275,75 | ₹315,85 | ₹235,30 | 343,4M |
| 2014 | ₹275,35 | +74,07% | ₹0,60 | +74,45% | ₹159,00 | ₹346,90 | ₹144,00 | 407,4M |
| 2013 | ₹158,18 | +24,24% | ₹0,30 | +24,47% | ₹127,93 | ₹163,49 | ₹111,40 | 355,7M |
| 2012 | ₹127,32 | +65,26% | ₹0,26 | +65,60% | ₹77,04 | ₹141,67 | ₹76,95 | 356,2M |
| 2011 | ₹77,04 | -2,80% | ₹0,10 | -2,67% | ₹79,99 | ₹90,25 | ₹58,00 | 368,0M |
| 2010 | ₹79,26 | +53,99% | ₹0,04 | +54,07% | ₹52,00 | ₹89,19 | ₹51,15 | 1,1B |
| 2009 | ₹51,47 | +319,82% | ₹0,03 | +320,05% | ₹13,20 | ₹60,27 | ₹10,00 | 680,3M |
| 2008 | ₹12,26 | -82,44% | ₹0,03 | -82,40% | ₹70,49 | ₹71,90 | ₹10,51 | 97,4M |
| 2007 | ₹69,81 | +87,36% | ₹0,03 | +87,44% | ₹37,35 | ₹74,67 | ₹35,47 | 308,3M |
| 2006 | ₹37,26 | +87,99% | ₹0,01 | +88,04% | ₹20,12 | ₹39,22 | ₹18,85 | 3,2B |
| 2005 | ₹19,82 | +184,36% | - | +184,36% | ₹7,12 | ₹21,05 | ₹5,39 | 33,3B |
| 2004 | ₹6,97 | +81,98% | - | +81,98% | ₹3,90 | ₹7,25 | ₹2,33 | 67,4B |
| 2003 | ₹3,83 | +171,63% | - | +171,63% | ₹1,50 | ₹3,92 | ₹1,19 | 59,5B |
| 2002 | ₹1,41 | 0,00% | - | 0,00% | ₹1,65 | ₹1,69 | ₹1,26 | 1,3B |
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!
Comment Havells India a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Havells India Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Havells India
HAVELLS
|
790,53B Large-cap | 2,70 % | -3,18 % | -9,73 % | -17,08 % | -17,38 % | -25,11 % | -14,56 % | 15,82 % | 220,36 % | 1 251,09 % | 4 708,75 % |
|
Hitachi Energy India
POWERINDIA
|
1,41T Large-cap | -0,87 % | 6,67 % | 43,38 % | 77,66 % | 87,78 % | 93,05 % | 743,42 % | 1 787,23 % | 4 244,94 % | 4 244,94 % | 4 244,94 % |
|
Polycab India
POLYCAB
|
1,20T Large-cap | 1,03 % | 4,41 % | 34,08 % | 30,20 % | 24,54 % | 58,43 % | 167,27 % | 393,42 % | 1 384,58 % | 1 384,58 % | 1 384,58 % |
|
CG Power
CGPOWER
|
1,32T Large-cap | 3,55 % | 11,61 % | 33,90 % | 39,60 % | 46,65 % | 36,04 % | 142,50 % | 1 024,78 % | 1 120,08 % | 914,36 % | 26 874,93 % |
|
Apar Industries
APARINDS
|
463,22B Large-cap | 20,41 % | 26,37 % | 75,30 % | 75,85 % | 91,97 % | 92,78 % | 387,33 % | 2 858,12 % | 2 834,45 % | 6 500,61 % | 10 581,40 % |
|
Kei Industries
KEI
|
460,42B Large-cap | 6,07 % | 6,70 % | 30,82 % | 31,01 % | 20,95 % | 46,28 % | 139,40 % | 664,78 % | 4 991,99 % | 24 141,53 % | 10 574,95 % |
Calculez vos rendements d'investissement Havells India
Analyse de performance d'investissement à long terme
Havells India stock price in Jul 2016 was ₹375,90, A ₹1 000,00 lump sum investment in Havells India made 9 years ago would be worth approximately ₹3 287,04 today, representing a outstanding return of 228,70 %. This translates to an annualized return (CAGR) of 12,76 %. During this period, Havells India paid out ₹64,50 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹3 287,04
Rendement annuel (TCAC)
12,76 %
Total des dividendes
₹171,59
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Havells India (HAVELLS) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Havells India a délivré un rendement total de -25,1%.
- Plus haut 52 semaines a atteint 1 621,10 INR le N/A.
- Plus bas 52 semaines a touché 1 123,60 INR le N/A.
- Prix actuel se négocie à 1 171,10 INR en date du July 19, 2026.
- Quel est le rendement total de l'action Havells India (HAVELLS) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Havells India (havells) aurait grandi à approximativement 11 582,00 INR en date du July 19, 2026, représentant un rendement total de 15,8%.
Cela représente un taux de croissance annuel composé (TCAC) de 3,0% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Havells India se compare-t-il au secteur Industrials ?
Havells India (havells) a délivré un rendement annualisé de 12,3% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Havells India aurait grandi à 32 036,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Industrials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Havells India ?
Havells India (havells) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 220,4%.
- Quelle est la plus longue période de croissance annuelle consécutive que Havells India a historiquement atteinte ?
Havells India (havells) montre la performance suivante sur différentes périodes :
Rendements positifs : 5 years (+15,8%), 10 years (+220,4%)
Rendements négatifs : 12 months (-25,1%), 3 years (-14,6%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.