| Hawkins Cooker share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 10-04-2026 Friday |
BSE
Sensex : 77,550.25 +918.60 +1.20% |
NSE
Nifty 50 : 24,050.60 +275.50 +1.16% |
USD - INR
1 $ = Rs 92.72 |
Find Stock | ||
| Company: | Hawkins Cooker | MCap (aprox) 4018.2 Crores |
Symbol : 508486 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 1.6% | 1.4% | -3.2% | -11.9% | -1.0% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 10-04-26 | Fri | 7575.95 | -7.65 | 452 | -0.1% | |
| 09-04-26 | Thu | 7583.6 | -13.95 | 488 | -0.2% | Data Update : 8 PM |
| 08-04-26 | Wed | 7597.55 | 110 | 1.01k | 1.5% | 10-04-26 : 7575.95 |
| 07-04-26 | Tue | 7487.55 | 106.7 | 628 | 1.4% | |
| 06-04-26 | Mon | 7380.85 | 47.75 | 427 | 0.7% | Compared to : 30-03-26 7455.6 |
| 02-04-26 | Thu | 7333.1 | -109.65 | 732 | -1.5% | |
| 01-04-26 | Wed | 7442.75 | 960 | -0.2% | 7 Days % | |
| 30-03-26 | Mon | 7455.6 | -142.5 | 1.19k | 0.2% | 1.6% |
| 27-03-26 | Fri | 7598.1 | 146.9 | 953 | 1.3% | |
| 25-03-26 | Wed | 7451.2 | -71.85 | 1.06k | -1.0% | Compared to : 10-03-26 |
| 24-03-26 | Tue | 7523.05 | -31.2 | 559 | -0.4% | |
| 23-03-26 | Mon | 7554.25 | 173 | 2.43k | 2.3% | 1 Month % |
| 20-03-26 | Fri | 7381.25 | -108.4 | 1.54k | -1.4% | |
| 19-03-26 | Thu | 7489.65 | 108.4 | 524 | 0.5% | . |
| 18-03-26 | Wed | 7381.25 | 32.75 | 1.13k | -0.5% | Compared to : 10-02-26 7469.55 |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | 2 Months % | ||||
| 13-03-26 | Fri | 1.4% | ||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | Compared to : 09-01-26 7824.9 |
||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | 3 Months % | ||||
| 06-03-26 | Fri | -3.2% | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | Compared to : 10-10-25 8597.45 |
||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 7348.5 | 80.3 | 571 | 1.1% | 6 Months % |
| 26-02-26 | Thu | 7268.2 | 71.1 | 743 | 1.0% | -11.9% |
| 25-02-26 | Wed | 7197.1 | -54.25 | 1.31k | -0.8% | |
| 24-02-26 | Tue | 7251.35 | 47.05 | 1.03k | 0.7% | Compared to : 11-04-25 7649.9 |
| 23-02-26 | Mon | 7204.3 | -111.2 | 796 | -1.5% | |
| 20-02-26 | Fri | 7315.5 | 115.65 | 3.14k | 1.6% | 1 year % |
| 19-02-26 | Thu | 7199.85 | -75.5 | 35.01k | -1.0% | -1.0% |
| 18-02-26 | Wed | 7275.35 | -32.05 | 1.14k | -0.4% | |
| 17-02-26 | Tue | 7307.4 | -68.9 | 932 | -0.9% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 16-02-26 | Mon | 7376.3 | 6.2 | 603 | 0.1% | |
| 13-02-26 | Fri | 7370.1 | -142.6 | 1.46k | -1.9% | |
| 12-02-26 | Thu | 7512.7 | 20.3 | 703 | 0.3% | |
| 11-02-26 | Wed | 7492.4 | 22.85 | 589 | 0.3% | |
| 10-02-26 | Tue | 7469.55 | -64.65 | 1.19k | -0.9% | |
| 09-02-26 | Mon | 7534.2 | 6.4 | 581 | 0.1% | |
| 06-02-26 | Fri | 7527.8 | 27.8 | 414 | 0.4% | |
| 05-02-26 | Thu | 7500 | -57.6 | 563 | -0.8% | |
| 04-02-26 | Wed | 7557.6 | -11.45 | 692 | -0.2% | |
| 03-02-26 | Tue | 7569.05 | 67.5 | 996 | 0.9% | |
| 02-02-26 | Mon | 7501.55 | 5.95 | 1.14k | 0.1% | |
| 01-02-26 | Sun | 7495.6 | -25.4 | 666 | -0.3% | |
| 30-01-26 | Fri | 7521 | -190.8 | 4.76k | -2.5% | |
| 29-01-26 | Thu | 7711.8 | -172.8 | 2.96k | -2.2% | |
| 28-01-26 | Wed | 7884.6 | 211.8 | 4.49k | 2.8% | |
| 27-01-26 | Tue | 7672.8 | 51.75 | 750 | 0.7% | |
| 23-01-26 | Fri | 7621.05 | 1.45 | 321 | 0.0% | |
| 22-01-26 | Thu | 7619.6 | 115.75 | 301 | 1.5% | |
| 21-01-26 | Wed | 7503.85 | -114.15 | 845 | -1.5% | |
| 20-01-26 | Tue | 7618 | -144.05 | 564 | -1.9% | |
| 19-01-26 | Mon | 7762.05 | 12.45 | 1.01k | 0.2% | |
| 16-01-26 | Fri | 7749.6 | -74.35 | 610 | -1.0% | |
| 14-01-26 | Wed | 7823.95 | 111.15 | 388 | 1.4% | |
| 13-01-26 | Tue | 7712.8 | -36.85 | 386 | -0.5% | |
| 12-01-26 | Mon | 7749.65 | -75.25 | 817 | -1.0% | |
| 09-01-26 | Fri | 7824.9 | -85.7 | 589 | -1.1% | |
| 08-01-26 | Thu | 7910.6 | -33.4 | 754 | -0.4% | |
| 07-01-26 | Wed | 7944 | 62.5 | 847 | 0.8% | |
| 06-01-26 | Tue | 7881.5 | 12.1 | 2.6k | 0.2% | |
| 05-01-26 | Mon | 7869.4 | -230.2 | 3.83k | -2.8% | |
| 02-01-26 | Fri | 8099.6 | -64 | 3.04k | -0.8% | |
| 01-01-26 | Thu | 8163.6 | 60.45 | 1.4k | 0.7% | |
| 31-12-25 | Wed | 8103.15 | 30.5 | 2.2k | 0.4% | |
| 30-12-25 | Tue | 8072.65 | -187 | 2.63k | -2.3% | |
| 29-12-25 | Mon | 8259.65 | -84.75 | 2.15k | -1.0% | |
| 26-12-25 | Fri | 8344.4 | 192.3 | 1.02k | 2.4% | |
| 24-12-25 | Wed | 8152.1 | 38.75 | 587 | 0.5% | |
| 23-12-25 | Tue | 8113.35 | 60.5 | 378 | 0.8% | |
| 22-12-25 | Mon | 8052.85 | -57.8 | 835 | -0.7% | |
| 19-12-25 | Fri | 8110.65 | -13.35 | 505 | -0.2% | |
| 18-12-25 | Thu | 8124 | 6.5 | 262 | 0.1% | |
| 17-12-25 | Wed | 8117.5 | 6.3 | 1.04k | 0.1% | |
| 16-12-25 | Tue | 8111.2 | -196.9 | 686 | -2.4% | |
| 15-12-25 | Mon | 8308.1 | -227.3 | 1.38k | -2.7% | |
| 12-12-25 | Fri | 8535.4 | -17.9 | 853 | -0.2% | |
| 11-12-25 | Thu | 8553.3 | 362.75 | 1.73k | 4.4% | |
| 10-12-25 | Wed | 8190.55 | 248.9 | 1.14k | 3.1% | |
| 09-12-25 | Tue | 7941.65 | -17.9 | 992 | -0.2% | |
| 08-12-25 | Mon | 7959.55 | -31.15 | 1.39k | -0.4% | |
| 05-12-25 | Fri | 7990.7 | 115.25 | 1.41k | 1.5% | |
| 04-12-25 | Thu | 7875.45 | 56.8 | 771 | 0.7% | |
| 03-12-25 | Wed | 7818.65 | -206.3 | 2.16k | -2.6% | |
| 02-12-25 | Tue | 8024.95 | 17.7 | 1.04k | 0.2% | |
| 01-12-25 | Mon | 8007.25 | -163.3 | 2.15k | -2.0% | |
| 28-11-25 | Fri | 8163.65 | 89.55 | 309 | 1.1% | |
| 27-11-25 | Thu | 8170.55 | 6.9 | 358 | 0.1% | |
| 26-11-25 | Wed | 8074.1 | -67.2 | 555 | -0.8% | |
| 25-11-25 | Tue | 8141.3 | -83.1 | 1.06k | -1.0% | |
| 24-11-25 | Mon | 8224.4 | 53 | 373 | 0.6% | |
| 21-11-25 | Fri | 8171.4 | 170.05 | 876 | 2.1% | |
| 20-11-25 | Thu | 8001.35 | 1.3 | 7.82k | 0.0% | |
| 19-11-25 | Wed | 8000.05 | -336.3 | 3.74k | -4.0% | |
| 18-11-25 | Tue | 8336.35 | 7.65 | 703 | 0.1% | |
| 17-11-25 | Mon | 8328.7 | -49.1 | 684 | -0.6% | |
| 14-11-25 | Fri | 8377.8 | -95.15 | 553 | -1.1% | |
| 13-11-25 | Thu | 8576.8 | -11.25 | 517 | -0.1% | |
| 12-11-25 | Wed | 8472.95 | -103.85 | 661 | -1.2% | |
| 11-11-25 | Tue | 8588.05 | -32.6 | 5.38k | -0.4% | |
| 10-11-25 | Mon | 8620.65 | 1.8 | 638 | 0.0% | |
| 07-11-25 | Fri | 8618.85 | -50.15 | 720 | -0.6% | |
| 06-11-25 | Thu | 8669 | -166.85 | 1.18k | -1.9% | |
| 04-11-25 | Tue | 8835.85 | -98.8 | 1.94k | -1.1% | |
| 03-11-25 | Mon | 8934.65 | 139.45 | 476 | 1.6% | |
| 31-10-25 | Fri | 8795.2 | -40.9 | 240 | -0.5% | |
| 30-10-25 | Thu | 8836.1 | -20.9 | 1.19k | -0.2% | |
| 29-10-25 | Wed | 8857 | -120.65 | 6.83k | -1.3% | |
| 28-10-25 | Tue | 8977.65 | 233.2 | 939 | 2.7% | |
| 27-10-25 | Mon | 8744.45 | 24.05 | 695 | 0.3% | |
| 24-10-25 | Fri | 8720.4 | 20.35 | 324 | 0.2% | |
| 23-10-25 | Thu | 8700.05 | 32.95 | 627 | 0.4% | |
| 21-10-25 | Tue | 8667.1 | -19.5 | 533 | -0.2% | |
| 20-10-25 | Mon | 8686.6 | -24.4 | 416 | -0.3% | |
| 17-10-25 | Fri | 8711 | -10.6 | 473 | -0.1% | |
| 16-10-25 | Thu | 8720.4 | 82.7 | 619 | 1.0% | |
| 15-10-25 | Wed | 8721.6 | 1.2 | 329 | 0.0% | |
| 14-10-25 | Tue | 8637.7 | -14.75 | 715 | -0.2% | |
| 13-10-25 | Mon | 8652.45 | 55 | 663 | 0.6% | |
| 10-10-25 | Fri | 8597.45 | -43.45 | 727 | -0.5% | |
| 09-10-25 | Thu | 8640.9 | -36.45 | 456 | -0.4% | |
| 08-10-25 | Wed | 8677.35 | -141.6 | 1.41k | -1.6% | |
| 07-10-25 | Tue | 8818.95 | 5.15 | 691 | 0.1% | |
| 06-10-25 | Mon | 8813.8 | 41.25 | 290 | 0.5% | |
| 03-10-25 | Fri | 8772.55 | -9.55 | 316 | -0.1% | |
| 01-10-25 | Wed | 8782.1 | 65.75 | 914 | 0.8% | |
| 30-09-25 | Tue | 8716.35 | -107 | 1.02k | -1.2% | |
| 29-09-25 | Mon | 8772.75 | -74.4 | 730 | -0.8% | |
| 26-09-25 | Fri | 8823.35 | 50.6 | 665 | 0.6% | |
| 25-09-25 | Thu | 8847.15 | 16.1 | 311 | 0.2% | |
| 24-09-25 | Wed | 8831.05 | -124.35 | 710 | -1.4% | |
| 23-09-25 | Tue | 8955.4 | -4.4 | 353 | 0.0% | |
| 22-09-25 | Mon | 8959.8 | -7.8 | 322 | -0.1% | |
| 19-09-25 | Fri | 8967.6 | -1.3 | 561 | 0.0% | |
| 18-09-25 | Thu | 8968.9 | 51.15 | 599 | 0.6% | |
| 17-09-25 | Wed | 8917.75 | -5.6 | 347 | -0.1% | |
| 16-09-25 | Tue | 8923.35 | -60.55 | 712 | -0.7% | |
| 15-09-25 | Mon | 8983.9 | -5.4 | 367 | -0.1% | |
| 12-09-25 | Fri | 8989.3 | -5.85 | 375 | -0.1% | |
| 11-09-25 | Thu | 8995.15 | -37.15 | 1.2k | -0.4% | |
| 10-09-25 | Wed | 9032.3 | -2.05 | 456 | 0.0% | |
| 09-09-25 | Tue | 9034.35 | -50.55 | 394 | -0.6% | |
| 08-09-25 | Mon | 9084.9 | -11.35 | 383 | -0.1% | |
| 05-09-25 | Fri | 9096.25 | 49.15 | 256 | 0.5% | |
| 04-09-25 | Thu | 9047.1 | 61.95 | 988 | 0.7% | |
| 03-09-25 | Wed | 8985.15 | 85.15 | 377 | 1.0% | |
| 02-09-25 | Tue | 8900 | 14.25 | 946 | 0.2% | |
| 01-09-25 | Mon | 8885.75 | -81.8 | 927 | -0.9% | |
| 29-08-25 | Fri | 8967.55 | -27.95 | 840 | -0.3% | |
| 28-08-25 | Thu | 8995.5 | 192.85 | 1.2k | 2.2% | |
| 26-08-25 | Tue | 8647.7 | -154.75 | 2.91k | -1.8% | |
| 25-08-25 | Mon | 8802.65 | 154.95 | 1.48k | 1.8% | |
| 22-08-25 | Fri | 8802.45 | -69.05 | 10.91k | -0.8% | |
| 21-08-25 | Thu | 8871.5 | 26.4 | 385 | 0.3% | |
| 20-08-25 | Wed | 8845.1 | 148.65 | 538 | 1.7% | |
| 19-08-25 | Tue | 8696.45 | -118.75 | 2.09k | -1.3% | |
| 18-08-25 | Mon | 8815.2 | 282.05 | 6.66k | 3.3% | |
| 14-08-25 | Thu | 8533.15 | -45 | 799 | -0.5% | |
| 13-08-25 | Wed | 8578.15 | -25.4 | 1.35k | -0.3% | |
| 12-08-25 | Tue | 8603.55 | -104.75 | 2.15k | -1.2% | |
| 11-08-25 | Mon | 8708.3 | 134.35 | 667 | 1.6% | |
| 08-08-25 | Fri | 8573.95 | -124 | 2.08k | -1.4% | |
| 07-08-25 | Thu | 8697.95 | -299.25 | 9.19k | -3.3% | |
| 06-08-25 | Wed | 8997.2 | -3.8 | 3.14k | 0.0% | |
| 05-08-25 | Tue | 9001 | 186.2 | 794 | 2.1% | |
| 04-08-25 | Mon | 8814.8 | -143.5 | 1.61k | -1.6% | |
| 01-08-25 | Fri | 8958.3 | -77.45 | 964 | -0.9% | |
| 31-07-25 | Thu | 9035.75 | -179.65 | 1.3k | -1.9% | |
| 30-07-25 | Wed | 9215.4 | -158.4 | 1.01k | -1.7% | |
| 29-07-25 | Tue | 9373.8 | 61.65 | 1.34k | 0.7% | |
| 28-07-25 | Mon | 9312.15 | -87.6 | 983 | -0.9% | |
| 25-07-25 | Fri | 9399.75 | -48.6 | 634 | -0.5% | |
| 24-07-25 | Thu | 9448.35 | -66.9 | 546 | -0.7% | |
| 23-07-25 | Wed | 9515.25 | -27.95 | 641 | -0.3% | |
| 22-07-25 | Tue | 9543.2 | 0.6 | 626 | 0.0% | |
| 21-07-25 | Mon | 9542.6 | -101.4 | 875 | -1.1% | |
| 18-07-25 | Fri | 9644 | -42.3 | 400 | -0.4% | |
| 17-07-25 | Thu | 9686.3 | 2.35 | 687 | 0.0% | |
| 16-07-25 | Wed | 9683.95 | -2 | 1.19k | 0.0% | |
| 15-07-25 | Tue | 9685.95 | 73.45 | 1.57k | 0.8% | |
| 14-07-25 | Mon | 9612.5 | 306.05 | 2.67k | 3.3% | |
| 11-07-25 | Fri | 9306.45 | 88.1 | 1.7k | 1.0% | |
| 10-07-25 | Thu | 9218.35 | 32 | 1.46k | 0.3% | |
| 09-07-25 | Wed | 9186.35 | -44.05 | 964 | -0.5% | |
| 08-07-25 | Tue | 9230.4 | -2.45 | 1.02k | 0.0% | |
| 07-07-25 | Mon | 9232.85 | 496.55 | 3.95k | 5.7% | |
| 04-07-25 | Fri | 8736.3 | 203.55 | 668 | 2.4% | |
| 03-07-25 | Thu | 8532.75 | 119.9 | 598 | 1.4% | |
| 02-07-25 | Wed | 8412.85 | -38.4 | 431 | -0.5% | |
| 01-07-25 | Tue | 8482.85 | 350.05 | 2k | 4.3% | |
| 30-06-25 | Mon | 8451.25 | -31.6 | 686 | -0.4% | |
| 27-06-25 | Fri | 8132.8 | 17.2 | 763 | 0.2% | |
| 26-06-25 | Thu | 8115.6 | 46.8 | 682 | 0.6% | |
| 25-06-25 | Wed | 8068.8 | -5.5 | 930 | -0.1% | |
| 24-06-25 | Tue | 8074.3 | 42.45 | 2.47k | 0.5% | |
| 23-06-25 | Mon | 8031.85 | 72.7 | 1.83k | 0.9% | |
| 20-06-25 | Fri | 7959.15 | 99.55 | 1.16k | 1.3% | |
| 19-06-25 | Thu | 7800.2 | -24.05 | 1.14k | -0.3% | |
| 18-06-25 | Wed | 7859.6 | 59.4 | 2.33k | 0.8% | |
| 17-06-25 | Tue | 7824.25 | -50.9 | 1.18k | -0.6% | |
| 16-06-25 | Mon | 7875.15 | 8.35 | 1.18k | 0.1% | |
| 13-06-25 | Fri | 7866.8 | -36.35 | 2.3k | -0.5% | |
| 12-06-25 | Thu | 7903.15 | 13.65 | 538 | 0.2% | |
| 11-06-25 | Wed | 7889.5 | -65.7 | 822 | -0.8% | |
| 10-06-25 | Tue | 7955.2 | 32.05 | 330 | 0.4% | |
| 09-06-25 | Mon | 7923.15 | 92.75 | 1.01k | 1.2% | |
| 06-06-25 | Fri | 7832.35 | -6.15 | 2k | -0.1% | |
| 05-06-25 | Thu | 7830.4 | -1.95 | 541 | 0.0% | |
| 04-06-25 | Wed | 7838.5 | -22.1 | 2.94k | -0.3% | |
| 03-06-25 | Tue | 7860.6 | -51 | 1.02k | -0.6% | |
| 02-06-25 | Mon | 7865.15 | -4.55 | 3.67k | -0.1% | |
| 30-05-25 | Fri | 7916.15 | -31.7 | 767 | -0.4% | |
| 29-05-25 | Thu | 7947.85 | 10.8 | 335 | 0.1% | |
| 28-05-25 | Wed | 7937.05 | -26.55 | 3.26k | -0.3% | |
| 27-05-25 | Tue | 7963.6 | 29.1 | 508 | 0.4% | |
| 26-05-25 | Mon | 7934.5 | -26.55 | 723 | -0.3% | |
| 23-05-25 | Fri | 7961.05 | 59.7 | 585 | 0.8% | |
| 22-05-25 | Thu | 7901.35 | 148.85 | 734 | 1.9% | |
| 21-05-25 | Wed | 7752.5 | -27.15 | 1.88k | -0.3% | |
| 20-05-25 | Tue | 7779.65 | 12.55 | 410 | 0.2% | |
| 19-05-25 | Mon | 7905.9 | -82.05 | 1.07k | -1.0% | |
| 16-05-25 | Fri | 7767.1 | -138.8 | 2.91k | -1.8% | |
| 15-05-25 | Thu | 7987.95 | -2.75 | 393 | 0.0% | |
| 14-05-25 | Wed | 7990.7 | -45.6 | 940 | -0.6% | |
| 13-05-25 | Tue | 8036.3 | 17.45 | 536 | 0.2% | |
| 12-05-25 | Mon | 8018.85 | 38.85 | 1.14k | 0.5% | |
| 09-05-25 | Fri | 7980 | 6.75 | 520 | 0.1% | |
| 08-05-25 | Thu | 7973.25 | -104 | 1.1k | -1.3% | |
| 07-05-25 | Wed | 8077.25 | 74.25 | 695 | 0.9% | |
| 06-05-25 | Tue | 8003 | -5.4 | 652 | -0.1% | |
| 05-05-25 | Mon | 8008.4 | 18.4 | 1.26k | 0.2% | |
| 02-05-25 | Fri | 7990 | -6.05 | 555 | -0.1% | |
| 30-04-25 | Wed | 7996.05 | -28.3 | 704 | -0.4% | |
| 29-04-25 | Tue | 8024.35 | 133.4 | 766 | 1.7% | |
| 28-04-25 | Mon | 7890.95 | -19.35 | 802 | -0.2% | |
| 25-04-25 | Fri | 7910.3 | -134.15 | 742 | -1.7% | |
| 24-04-25 | Thu | 8044.45 | -63.15 | 1.36k | -0.8% | |
| 23-04-25 | Wed | 8107.6 | 129.8 | 700 | 1.6% | |
| 22-04-25 | Tue | 7977.8 | 32.05 | 1.6k | 0.4% | |
| 21-04-25 | Mon | 7945.75 | -28.9 | 986 | -0.4% | |
| 17-04-25 | Thu | 7974.65 | 44.15 | 1.07k | 0.6% | |
| 16-04-25 | Wed | 7930.5 | 108.3 | 351 | 1.4% | |
| 15-04-25 | Tue | 7822.2 | 172.3 | 687 | 2.3% | |
| 11-04-25 | Fri | 7649.9 | 75.65 | 280 | 1.0% | |
| 09-04-25 | Wed | 7592.75 | 47.85 | 202 | 0.6% | |
| 08-04-25 | Tue | 7574.25 | -18.5 | 957 | -0.2% | |
| 07-04-25 | Mon | 7544.9 | -67.25 | 1.07k | -0.9% | |