NSE - Delayed Quote
INR
Honasa Consumer Limited (HONASA.NS)
484.05
+14.00
(+2.98%)
At close: November 9 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
485.00
493.90
473.00
484.05
484.05
6,465,417
Nov 6, 2026
478.00
489.00
462.25
466.40
466.40
3,664,224
Nov 5, 2026
474.00
491.00
465.00
481.75
481.75
1,147,489
Nov 4, 2026
455.00
467.50
452.70
461.75
461.75
724,796
Nov 3, 2026
456.00
464.30
453.00
457.20
457.20
563,041
Nov 2, 2026
444.10
455.50
440.40
452.75
452.75
470,689
Oct 30, 2026
445.60
448.00
435.20
442.10
442.10
528,433
Oct 29, 2026
449.80
449.80
438.00
447.70
447.70
547,770
Oct 28, 2026
449.00
453.05
445.90
451.10
451.10
159,908
Oct 27, 2026
443.65
456.75
442.15
451.90
451.90
475,127
Oct 26, 2026
423.00
449.35
415.30
443.65
443.65
1,014,879
Oct 23, 2026
438.40
439.85
423.00
431.80
431.80
956,002
Oct 22, 2026
437.45
447.65
433.60
442.40
442.40
761,179
Oct 21, 2026
444.05
446.50
435.55
441.15
441.15
367,332
Oct 19, 2026
447.55
451.60
433.60
441.40
441.40
926,253
Oct 16, 2026
452.90
458.00
449.25
452.25
452.25
337,751
Oct 15, 2026
458.00
461.55
445.10
447.90
447.90
659,414
Oct 14, 2026
467.70
471.90
454.15
456.55
456.55
823,925
Oct 13, 2026
473.00
477.35
459.95
466.90
466.90
787,990
Oct 12, 2026
472.00
481.20
470.60
472.40
472.40
717,255
Oct 9, 2026
470.75
474.70
465.30
468.70
468.70
356,252
Oct 8, 2026
477.00
483.50
465.00
467.50
467.50
710,408
Oct 7, 2026
471.40
480.90
465.00
477.05
477.05
1,568,100
Oct 6, 2026
449.00
493.00
446.70
478.30
478.30
24,467,750
Oct 5, 2026
431.95
444.00
427.00
442.10
442.10
817,839
Oct 1, 2026
427.35
431.00
413.85
427.90
427.90
1,936,982
Sep 30, 2026
441.65
447.05
426.05
431.35
431.35
1,589,113
Sep 29, 2026
454.00
457.05
439.30
441.65
441.65
20,795,107
Sep 28, 2026
475.95
480.95
462.60
466.05
466.05
1,531,653
Sep 25, 2026
474.95
478.75
462.10
465.50
465.50
437,409
Sep 24, 2026
483.60
492.00
470.10
472.95
472.95
677,532
Sep 23, 2026
476.00
488.00
474.00
484.90
484.90
712,921
Sep 22, 2026
474.00
476.60
472.00
473.65
473.65
463,681
Sep 21, 2026
471.55
476.50
465.55
473.60
473.60
510,820
Sep 18, 2026
458.10
481.50
458.10
479.55
479.55
1,065,010
Sep 17, 2026
471.80
471.80
458.10
460.10
460.10
530,588
Sep 16, 2026
457.00
472.00
449.35
469.30
469.30
736,639
Sep 15, 2026
471.15
476.20
455.15
457.25
457.25
707,821
Sep 11, 2026
472.00
478.15
470.00
471.15
471.15
680,363
Sep 10, 2026
471.00
483.90
469.65
475.65
475.65
657,000
Sep 9, 2026
475.00
480.55
466.20
471.05
471.05
683,211
Sep 8, 2026
468.95
483.00
468.95
476.05
476.05
1,012,735
Sep 7, 2026
470.00
474.90
464.00
468.90
468.90
703,603
Sep 4, 2026
480.25
492.60
468.80
471.05
471.05
996,548
Sep 3, 2026
471.70
480.25
468.35
477.05
477.05
649,479
Sep 2, 2026
472.50
481.50
464.60
469.95
469.95
966,603
Sep 1, 2026
483.35
485.90
469.05
473.50
473.50
800,865
Aug 31, 2026
468.00
488.95
466.25
480.90
480.90
1,503,528
Aug 28, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
483.80
483.80
467.20
470.65
470.65
684,018
Aug 27, 2026
476.80
491.75
476.75
484.85
481.85
1,169,028
Aug 26, 2026
486.85
489.00
474.00
475.50
472.56
552,639
Aug 25, 2026
487.80
491.20
483.15
485.50
482.50
427,593
Aug 24, 2026
479.50
493.00
478.90
490.80
487.76
673,470
Aug 21, 2026
484.30
493.50
479.10
481.90
478.92
1,115,119
Aug 20, 2026
479.00
486.30
473.65
483.80
480.81
851,602
Aug 19, 2026
477.00
479.95
471.05
476.60
473.65
736,456
Aug 18, 2026
480.00
485.70
470.05
474.60
471.66
1,909,931
Aug 17, 2026
507.00
509.80
476.90
481.65
478.67
2,570,012
Aug 14, 2026
495.40
509.80
486.60
502.80
499.69
22,425,106
Aug 13, 2026
472.00
487.00
468.65
479.45
476.48
2,522,831
Aug 12, 2026
467.45
477.00
461.30
467.40
464.51
987,009
Aug 11, 2026
480.25
481.55
465.00
467.30
464.41
838,783
Aug 10, 2026
477.10
486.80
473.35
477.10
474.15
742,993
Aug 7, 2026
467.80
480.00
465.45
477.60
474.64
982,060
Aug 6, 2026
462.80
469.00
459.85
465.65
462.77
628,711
Aug 5, 2026
460.00
463.95
455.95
459.65
456.81
545,034
Aug 4, 2026
459.95
469.50
453.75
459.40
456.56
1,085,673
Aug 3, 2026
447.25
461.80
437.30
458.20
455.36
725,342
Jul 31, 2026
448.00
457.85
446.20
449.55
446.77
681,440
Jul 30, 2026
448.15
452.30
442.60
445.95
443.19
654,194
Jul 29, 2026
454.00
460.60
446.40
449.35
446.57
1,012,824
Jul 28, 2026
452.75
458.35
443.10
452.10
449.30
694,595
Jul 27, 2026
451.95
460.70
447.20
452.75
449.95
1,134,201
Jul 24, 2026
444.55
456.05
444.50
448.60
445.82
579,025
Jul 23, 2026
455.15
456.55
442.20
445.45
442.69
383,619
Jul 22, 2026
453.10
460.80
451.35
456.65
453.82
667,174
Jul 21, 2026
457.85
467.00
443.90
451.10
448.31
1,274,820
Jul 20, 2026
465.45
475.00
450.55
457.55
454.72
1,008,664
Jul 17, 2026
471.90
472.50
461.15
466.95
464.06
522,989
Jul 16, 2026
470.75
480.95
468.10
470.10
467.19
462,414
Jul 15, 2026
474.40
480.00
468.65
470.75
467.84
635,041
Jul 14, 2026
470.75
491.35
470.75
474.40
471.46
1,539,009
Jul 13, 2026
468.85
478.50
461.00
472.25
469.33
672,975
Jul 10, 2026
475.00
475.00
466.00
472.10
469.18
1,069,474
Jul 9, 2026
474.95
478.80
460.50
471.60
468.68
1,482,238
Jul 8, 2026
467.00
475.30
462.25
467.60
464.71
1,359,588
Jul 7, 2026
468.25
472.70
462.50
464.85
461.97
771,008
Jul 6, 2026
460.25
477.00
458.80
468.90
466.00
1,636,436
Jul 3, 2026
469.95
469.95
457.55
461.75
458.89
1,219,898
Jul 2, 2026
468.00
472.40
464.00
469.50
466.59
954,691
Jul 1, 2026
455.60
473.35
455.60
466.50
463.61
1,877,626
Jun 30, 2026
444.45
464.70
440.10
457.90
455.07
3,799,186
Jun 29, 2026
420.30
449.00
416.20
446.45
443.69
6,843,280
Jun 25, 2026
420.40
435.15
415.55
417.70
415.12
7,670,340
Jun 24, 2026
429.05
430.40
402.30
415.95
413.38
4,022,871
Jun 23, 2026
415.85
421.80
412.75
419.90
417.30
765,764
Jun 22, 2026
415.90
421.00
412.00
415.85
413.28
626,664
Jun 19, 2026
406.50
419.70
403.00
417.40
414.82
837,800
Jun 18, 2026
404.65
408.35
399.50
406.50
403.98
1,012,931
Jun 17, 2026
400.10
405.35
398.20
401.45
398.97
667,351
Jun 16, 2026
410.00
414.70
398.30
400.40
397.92
854,746
Jun 15, 2026
417.75
419.60
405.80
407.15
404.63
984,003
Jun 12, 2026
425.10
426.60
411.70
413.65
411.09
1,765,440
Jun 11, 2026
431.25
438.35
412.55
417.65
415.07
11,807,055
Jun 10, 2026
412.00
419.90
407.65
414.60
412.03
734,236
Jun 9, 2026
415.20
420.00
404.45
407.95
405.43
2,102,855
Jun 8, 2026
410.05
421.65
407.60
414.90
412.33
555,842
Jun 5, 2026
418.20
422.40
411.35
416.10
413.53
733,175
Jun 4, 2026
402.60
419.25
400.30
417.05
414.47
2,354,119
Jun 3, 2026
402.05
409.00
399.35
402.10
399.61
715,535
Jun 2, 2026
400.85
409.25
396.10
407.05
404.53
899,490
Jun 1, 2026
409.35
415.45
396.85
402.85
400.36
1,059,415
May 29, 2026
412.10
424.90
403.20
406.40
403.89
1,394,041
May 27, 2026
394.00
422.75
393.20
419.95
417.35
5,506,712
May 26, 2026
391.25
400.00
386.10
396.00
393.55
3,112,256
May 25, 2026
385.00
393.95
381.85
391.25
388.83
7,064,531
May 22, 2026
385.00
402.80
379.05
384.35
381.97
68,973,967
May 21, 2026
361.00
363.80
352.85
360.50
358.27
935,801
May 20, 2026
353.75
358.65
349.60
356.75
354.54
274,620
May 19, 2026
351.00
358.10
348.25
354.50
352.31
431,474
May 18, 2026
354.60
354.60
340.55
348.25
346.10
594,517
May 15, 2026
352.00
364.70
350.40
354.00
351.81
1,171,603
May 14, 2026
348.05
355.00
344.50
352.90
350.72
808,613
May 13, 2026
347.15
352.60
345.00
347.10
344.95
920,906
May 12, 2026
353.00
354.40
347.00
348.15
346.00
418,365
May 11, 2026
361.00
362.80
348.50
352.95
350.77
834,526
May 8, 2026
357.90
362.80
352.45
359.25
357.03
917,487
May 7, 2026
346.00
357.00
343.00
354.60
352.41
790,281
May 6, 2026
345.00
349.00
337.35
345.15
343.01
365,481
May 5, 2026
340.65
345.00
336.00
341.45
339.34
232,287
May 4, 2026
336.95
345.55
331.00
340.65
338.54
595,916
Apr 30, 2026
347.85
347.85
339.50
340.60
338.49
453,368
Apr 29, 2026
347.40
351.85
344.85
346.15
344.01
413,359
Apr 28, 2026
347.00
353.00
344.15
346.50
344.36
394,515
Apr 27, 2026
349.20
351.70
343.30
347.60
345.45
517,119
Apr 24, 2026
347.45
352.00
341.95
348.85
346.69
409,704
Apr 23, 2026
342.10
352.00
337.30
346.05
343.91
513,663
Apr 22, 2026
353.80
359.75
341.10
346.75
344.60
985,665
Apr 21, 2026
342.80
355.00
341.55
351.60
349.42
495,526
Apr 20, 2026
348.50
348.50
340.10
342.75
340.63
381,977
Apr 17, 2026
344.15
347.25
341.70
345.30
343.16
593,345
Apr 16, 2026
342.40
347.65
335.10
344.95
342.82
861,089
Apr 15, 2026
351.50
351.60
339.00
342.40
340.28
952,909
Apr 13, 2026
342.70
353.55
341.00
344.15
342.02
2,037,696
Apr 10, 2026
333.95
348.70
328.85
344.85
342.72
2,237,320
Apr 9, 2026
320.00
348.65
316.60
332.35
330.29
10,467,745
Apr 8, 2026
309.00
316.90
305.55
313.40
311.46
1,038,822
Apr 7, 2026
304.00
307.20
300.15
302.65
300.78
432,741
Apr 6, 2026
302.00
309.70
300.50
304.80
302.91
462,229
Apr 2, 2026
302.00
306.30
295.00
304.00
302.12
621,588
Apr 1, 2026
304.00
309.40
301.45
307.45
305.55
1,141,325
Mar 30, 2026
291.05
299.85
288.20
298.25
296.40
667,650
Mar 27, 2026
290.30
300.45
287.05
298.25
296.40
624,655
Mar 25, 2026
285.00
295.70
285.00
293.85
292.03
642,559
Mar 24, 2026
282.60
292.00
280.35
288.30
286.52
359,821
Mar 23, 2026
285.00
286.40
277.75
281.05
279.31
263,612
Mar 20, 2026
279.90
292.05
277.75
289.20
287.41
732,806
Mar 19, 2026
277.60
282.90
273.85
276.95
275.24
400,524
Mar 18, 2026
266.20
295.95
264.00
281.45
279.71
3,291,579
Mar 17, 2026
265.90
267.15
262.10
264.05
262.42
474,437
Mar 16, 2026
265.40
267.85
261.60
265.90
264.25
452,196
Mar 13, 2026
279.65
279.65
267.50
268.95
267.29
433,897
Mar 12, 2026
283.00
287.00
278.55
280.50
278.76
461,300
Mar 11, 2026
288.20
298.20
286.80
289.35
287.56
733,048
Mar 10, 2026
288.85
291.95
287.20
289.05
287.26
243,467
Mar 9, 2026
285.00
287.80
278.05
286.80
285.03
270,357
Mar 6, 2026
296.00
302.75
288.10
290.80
289.00
397,531
Mar 5, 2026
292.25
304.85
288.50
298.80
296.95
1,196,137
Mar 4, 2026
285.75
291.00
283.00
287.90
286.12
560,797
Mar 2, 2026
286.80
296.85
286.80
292.75
290.94
546,930
Feb 27, 2026
307.40
307.40
300.65
303.00
301.13
452,651
Feb 26, 2026
305.45
309.60
304.35
307.40
305.50
275,347
Feb 25, 2026
306.00
307.40
302.30
304.45
302.57
239,606
Feb 24, 2026
307.00
308.65
300.70
305.65
303.76
758,868
Feb 23, 2026
306.50
312.90
303.00
306.70
304.80
990,523
Feb 20, 2026
305.00
305.00
298.95
300.80
298.94
754,159
Feb 19, 2026
301.50
309.10
301.35
304.35
302.47
801,480
Feb 18, 2026
299.00
303.75
297.60
301.45
299.58
530,771
Feb 17, 2026
304.10
306.20
295.25
300.35
298.49
1,570,394
Feb 16, 2026
300.15
310.95
298.00
306.15
304.26
3,274,701
Feb 13, 2026
311.00
319.00
296.10
301.45
299.58
21,608,840
Feb 12, 2026
296.90
303.20
289.65
299.25
297.40
1,978,746
Feb 11, 2026
297.55
297.80
288.25
291.95
290.14
627,666
Feb 10, 2026
293.15
298.20
288.25
296.60
294.76
558,193
Feb 9, 2026
290.85
295.00
286.00
293.15
291.34
419,420
Feb 6, 2026
278.50
287.40
276.05
285.50
283.73
142,757
Feb 5, 2026
275.10
283.00
275.10
281.00
279.26
197,515
Feb 4, 2026
276.35
282.25
270.15
277.20
275.48
786,284
Feb 3, 2026
281.00
284.40
269.85
277.50
275.78
432,854
Feb 2, 2026
270.00
277.40
269.55
275.45
273.75
148,900
Jan 30, 2026
265.70
278.05
263.00
276.35
274.64
323,438
Jan 29, 2026
268.80
269.60
260.80
267.75
266.09
220,275
Jan 28, 2026
268.00
270.15
262.60
267.75
266.09
298,416
Jan 27, 2026
271.80
274.90
265.45
270.35
268.68
352,073
Jan 23, 2026
277.65
277.65
267.65
271.80
270.12
227,394
Jan 22, 2026
274.00
277.85
270.30
275.75
274.04
182,923
Jan 21, 2026
273.45
277.70
267.35
273.25
271.56
451,060
Jan 20, 2026
283.00
284.90
274.35
277.60
275.88
245,980
Jan 19, 2026
285.90
286.35
279.40
283.70
281.94
1,017,810
Jan 16, 2026
287.85
288.10
282.70
285.90
284.13
309,993
Jan 14, 2026
290.00
290.10
286.45
287.85
286.07
138,008
Jan 13, 2026
291.00
291.50
286.15
290.10
288.31
252,665
Jan 12, 2026
289.80
290.60
283.90
287.00
285.22
312,545
Jan 9, 2026
294.65
296.80
288.00
290.40
288.60
237,092
Jan 8, 2026
300.95
300.95
293.00
294.65
292.83
252,167
Jan 7, 2026
300.00
305.20
296.35
300.05
298.19
508,366
Jan 6, 2026
295.00
304.40
291.00
300.85
298.99
1,114,425
Jan 5, 2026
292.75
297.80
290.65
292.50
290.69
674,129
Jan 2, 2026
285.30
296.70
282.20
292.75
290.94
1,042,455
Jan 1, 2026
284.65
286.85
282.20
283.60
281.85
167,288
Dec 31, 2025
288.40
291.80
283.00
286.25
284.48
944,662
Dec 30, 2025
279.25
299.40
267.40
291.35
289.55
22,377,395
Dec 29, 2025
267.80
281.75
266.40
277.00
275.29
1,020,732
Dec 26, 2025
270.00
279.25
267.20
268.45
266.79
227,980
Dec 24, 2025
271.30
276.45
270.40
275.20
273.50
377,152
Dec 23, 2025
266.90
274.80
265.40
272.30
270.62
215,397
Dec 22, 2025
268.20
271.65
265.40
266.90
265.25
252,207
Dec 19, 2025
259.00
273.05
257.40
270.35
268.68
1,296,338
Dec 18, 2025
256.00
260.00
250.50
258.60
257.00
521,859
Dec 17, 2025
258.00
260.95
254.65
257.25
255.66
1,772,371
Dec 16, 2025
256.00
262.15
254.05
259.90
258.29
897,218
Dec 15, 2025
260.30
260.70
254.50
256.85
255.26
774,079
Dec 12, 2025
260.00
269.00
253.15
261.45
259.83
5,342,674
Dec 11, 2025
257.50
258.10
248.40
256.30
254.71
831,385
Dec 10, 2025
259.70
265.20
255.55
257.25
255.66
481,710
Dec 9, 2025
256.10
262.35
250.70
260.60
258.99
2,381,580
Dec 8, 2025
273.70
274.20
250.00
256.40
254.81
2,343,498
Dec 5, 2025
276.00
282.00
273.35
274.95
273.25
190,556
Dec 4, 2025
281.00
281.80
277.05
278.15
276.43
121,773
Dec 3, 2025
285.45
287.10
279.75
281.25
279.51
235,363
Dec 2, 2025
286.55
289.75
284.35
285.75
283.98
166,983
Dec 1, 2025
289.60
291.00
284.50
286.55
284.78
154,544
Nov 28, 2025
289.55
291.25
286.50
289.90
288.11
185,834
Nov 27, 2025
294.00
295.80
287.85
289.60
287.81
183,454
Nov 26, 2025
295.05
296.80
289.50
293.65
291.83
306,474
Nov 25, 2025
289.65
296.60
286.25
295.05
293.22
484,467
Nov 24, 2025
286.90
291.50
284.30
290.35
288.55
216,852
Nov 21, 2025
289.65
293.45
285.65
286.70
284.93
261,770
Nov 20, 2025
293.05
295.75
288.65
290.25
288.45
294,598
Nov 19, 2025
286.00
295.20
284.10
293.75
291.93
743,359
Nov 18, 2025
299.00
299.00
286.85
288.10
286.32
413,137
Nov 17, 2025
293.00
302.30
285.40
298.85
297.00
1,613,769
Nov 14, 2025
286.65
296.80
283.85
292.10
290.29
1,427,841
Nov 13, 2025
300.00
308.20
286.35
289.40
287.61
17,154,104
Nov 12, 2025
279.90
291.00
276.30
282.05
280.30
2,445,460
Nov 11, 2025
274.95
278.20
271.15
274.85
273.15
986,925
Nov 10, 2025
272.10
280.40
266.05
274.45
272.75
728,721
