HAVELLS INDIA - Price History
Monthly price history for HAVELLS.NS (HAVELLS INDIA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹1,813.65 | ₹1,813.65 |
| April 2024 | ₹1,666.15 | ₹1,666.15 |
| March 2024 | ₹1,515 | ₹1,515 |
| February 2024 | ₹1,531.35 | ₹1,531.35 |
| January 2024 | ₹1,291.40 | ₹1,294.40 |
| December 2023 | ₹1,364.78 | ₹1,367.95 |
| November 2023 | ₹1,299.63 | ₹1,302.65 |
| October 2023 | ₹1,243.26 | ₹1,246.15 |
| September 2023 | ₹1,385.73 | ₹1,388.95 |
| August 2023 | ₹1,381.34 | ₹1,384.55 |
| July 2023 | ₹1,330.96 | ₹1,334.05 |
| June 2023 | ₹1,279.83 | ₹1,282.80 |
| May 2023 | ₹1,300.51 | ₹1,307.95 |
| April 2023 | ₹1,223.20 | ₹1,230.20 |
| March 2023 | ₹1,181.74 | ₹1,188.50 |
| February 2023 | ₹1,190.24 | ₹1,197.05 |
| January 2023 | ₹1,175.03 | ₹1,181.75 |
| December 2022 | ₹1,090.94 | ₹1,099.95 |
| November 2022 | ₹1,243.29 | ₹1,253.55 |
| October 2022 | ₹1,206.34 | ₹1,216.30 |
| September 2022 | ₹1,337.51 | ₹1,348.55 |
| August 2022 | ₹1,380.11 | ₹1,391.50 |
| July 2022 | ₹1,239.12 | ₹1,249.35 |
| June 2022 | ₹1,089.21 | ₹1,098.20 |
| May 2022 | ₹1,187.05 | ₹1,201.80 |
| April 2022 | ₹1,295.70 | ₹1,311.80 |
| March 2022 | ₹1,138.40 | ₹1,152.55 |
| February 2022 | ₹1,171.15 | ₹1,185.70 |
| January 2022 | ₹1,169.86 | ₹1,184.40 |
| December 2021 | ₹1,379.85 | ₹1,397 |
| November 2021 | ₹1,343.65 | ₹1,360.35 |
| October 2021 | ₹1,247.45 | ₹1,262.95 |
| September 2021 | ₹1,353.08 | ₹1,373.10 |
| August 2021 | ₹1,249.96 | ₹1,268.45 |
| July 2021 | ₹1,156.54 | ₹1,173.65 |
| June 2021 | ₹965.91 | ₹980.20 |
| May 2021 | ₹1,012.24 | ₹1,030.80 |
| April 2021 | ₹972.42 | ₹990.25 |
| March 2021 | ₹1,031.49 | ₹1,050.40 |
| February 2021 | ₹1,085.65 | ₹1,105.55 |
| January 2021 | ₹1,025.94 | ₹1,044.75 |
| December 2020 | ₹897.24 | ₹916.15 |
| November 2020 | ₹784.86 | ₹801.40 |
| October 2020 | ₹712.87 | ₹727.90 |
| September 2020 | ₹663.86 | ₹677.85 |
| August 2020 | ₹602.84 | ₹615.55 |
| July 2020 | ₹571.11 | ₹583.15 |
| June 2020 | ₹567.54 | ₹579.50 |
| May 2020 | ₹486.01 | ₹496.25 |
| April 2020 | ₹551.87 | ₹563.50 |
| March 2020 | ₹470.53 | ₹480.45 |
| February 2020 | ₹596.40 | ₹613.05 |
| January 2020 | ₹586.42 | ₹602.80 |
| December 2019 | ₹629.57 | ₹647.15 |
| November 2019 | ₹649.32 | ₹667.45 |
| October 2019 | ₹673.06 | ₹691.85 |
| September 2019 | ₹698.79 | ₹718.30 |
| August 2019 | ₹660.60 | ₹679.05 |
| July 2019 | ₹627.77 | ₹645.30 |
| June 2019 | ₹760.08 | ₹786.15 |
| May 2019 | ₹723.14 | ₹747.95 |
| April 2019 | ₹748.96 | ₹774.65 |
| March 2019 | ₹735.33 | ₹760.55 |
| February 2019 | ₹691.63 | ₹715.35 |
| January 2019 | ₹689.79 | ₹713.45 |
| December 2018 | ₹668.57 | ₹691.50 |
| November 2018 | ₹661.99 | ₹684.70 |
| October 2018 | ₹624.38 | ₹645.80 |
| September 2018 | ₹574.78 | ₹594.50 |
| August 2018 | ₹701.20 | ₹725.25 |
| July 2018 | ₹613.36 | ₹634.40 |
| June 2018 | ₹521.46 | ₹543.35 |
| May 2018 | ₹522.23 | ₹544.15 |
| April 2018 | ₹525.21 | ₹547.25 |
| March 2018 | ₹468.20 | ₹487.85 |
| February 2018 | ₹487.20 | ₹507.65 |
| January 2018 | ₹501.31 | ₹522.35 |
| December 2017 | ₹539.79 | ₹562.45 |
| November 2017 | ₹488.78 | ₹509.30 |
| October 2017 | ₹465.22 | ₹484.75 |
| September 2017 | ₹463.69 | ₹483.15 |
| August 2017 | ₹468.68 | ₹488.35 |
| July 2017 | ₹453.76 | ₹472.80 |
| June 2017 | ₹441.47 | ₹460 |
| May 2017 | ₹464.39 | ₹487.40 |
| April 2017 | ₹461.05 | ₹483.90 |
| March 2017 | ₹443.76 | ₹465.75 |
| February 2017 | ₹386.93 | ₹406.10 |
| January 2017 | ₹400.22 | ₹420.05 |
| December 2016 | ₹326.09 | ₹342.25 |
| November 2016 | ₹328.09 | ₹344.35 |
| October 2016 | ₹387.88 | ₹407.10 |
| September 2016 | ₹398.46 | ₹418.20 |
| August 2016 | ₹397.88 | ₹417.60 |
| July 2016 | ₹371.25 | ₹389.65 |
| June 2016 | ₹342.91 | ₹359.90 |
| May 2016 | ₹344.38 | ₹364.50 |
| April 2016 | ₹313.86 | ₹332.20 |
| March 2016 | ₹303.61 | ₹321.35 |
| February 2016 | ₹257.17 | ₹272.20 |
| January 2016 | ₹277.46 | ₹296.70 |
| December 2015 | ₹284.94 | ₹304.70 |
| November 2015 | ₹267.22 | ₹285.75 |
| October 2015 | ₹237.15 | ₹253.60 |
| September 2015 | ₹235.89 | ₹252.25 |
| August 2015 | ₹243.28 | ₹260.15 |
| July 2015 | ₹261 | ₹279.10 |
| June 2015 | ₹264.32 | ₹282.65 |
| May 2015 | ₹255.17 | ₹275.75 |
| April 2015 | ₹258.92 | ₹279.80 |
| March 2015 | ₹282.47 | ₹305.25 |
| February 2015 | ₹253.46 | ₹273.90 |
| January 2015 | ₹239.16 | ₹258.45 |
| December 2014 | ₹254.80 | ₹275.35 |
| November 2014 | ₹295.61 | ₹319.45 |
| October 2014 | ₹264.10 | ₹285.40 |
| September 2014 | ₹245.09 | ₹264.85 |
| August 2014 | ₹262.99 | ₹284.20 |
| July 2014 | ₹221.71 | ₹1,197.95 |
| June 2014 | ₹217 | ₹1,172.50 |
| May 2014 | ₹177.99 | ₹970.40 |
| April 2014 | ₹170.83 | ₹931.40 |
| March 2014 | ₹171.29 | ₹933.90 |
| February 2014 | ₹140.19 | ₹768.80 |
| January 2014 | ₹142 | ₹778.70 |
| December 2013 | ₹144.22 | ₹790.90 |
| November 2013 | ₹137.48 | ₹753.90 |
| October 2013 | ₹134.88 | ₹739.65 |
| September 2013 | ₹115.95 | ₹635.85 |
| August 2013 | ₹109.85 | ₹602.40 |
| July 2013 | ₹110.95 | ₹608.45 |
| June 2013 | ₹134.08 | ₹735.25 |
| May 2013 | ₹133.40 | ₹738.85 |
| April 2013 | ₹118.88 | ₹658.45 |
| March 2013 | ₹116.24 | ₹643.80 |
| February 2013 | ₹115.17 | ₹637.90 |
| January 2013 | ₹118.86 | ₹658.30 |
| December 2012 | ₹114.94 | ₹636.60 |
| November 2012 | ₹103.60 | ₹573.80 |
| October 2012 | ₹104.17 | ₹576.95 |
| September 2012 | ₹112.76 | ₹624.50 |
| August 2012 | ₹98.19 | ₹543.85 |
| July 2012 | ₹96.90 | ₹536.70 |
| June 2012 | ₹104.12 | ₹583.20 |
| May 2012 | ₹99.81 | ₹559.05 |
| April 2012 | ₹99.14 | ₹555.30 |
| March 2012 | ₹102.14 | ₹572.10 |
| February 2012 | ₹96.87 | ₹542.60 |
| January 2012 | ₹85.87 | ₹480.95 |
| December 2011 | ₹68.77 | ₹385.20 |
| November 2011 | ₹73.87 | ₹413.75 |
| October 2011 | ₹63.46 | ₹355.45 |
| September 2011 | ₹65.25 | ₹365.45 |
| August 2011 | ₹59.82 | ₹335.05 |
| July 2011 | ₹64.82 | ₹363.05 |
| June 2011 | ₹68.19 | ₹384.50 |
| May 2011 | ₹72.61 | ₹409.45 |
| April 2011 | ₹70.40 | ₹397 |
| March 2011 | ₹65.74 | ₹370.70 |
| February 2011 | ₹56.22 | ₹317 |
| January 2011 | ₹61.29 | ₹345.60 |
| December 2010 | ₹70.28 | ₹396.30 |
| November 2010 | ₹67.72 | ₹381.85 |
| October 2010 | ₹73.49 | ₹414.40 |
| September 2010 | ₹71.07 | ₹400.75 |
| August 2010 | ₹70.07 | ₹396.35 |
| July 2010 | ₹58.30 | ₹329.80 |
| June 2010 | ₹55.52 | ₹314.05 |
| May 2010 | ₹50.26 | ₹284.30 |
| April 2010 | ₹54.21 | ₹306.65 |
| March 2010 | ₹52.79 | ₹298.60 |
| February 2010 | ₹45.86 | ₹259.40 |
| January 2010 | ₹48.79 | ₹276.65 |
| December 2009 | ₹45.39 | ₹257.35 |
| November 2009 | ₹32.34 | ₹183.35 |
| October 2009 | ₹26.82 | ₹152.05 |
| September 2009 | ₹27.58 | ₹156.40 |
| August 2009 | ₹26.18 | ₹148.45 |
| July 2009 | ₹26.19 | ₹149.85 |
| June 2009 | ₹22.64 | ₹129.55 |
| May 2009 | ₹23.74 | ₹135.85 |
| April 2009 | ₹13.20 | ₹75.50 |
| March 2009 | ₹12.62 | ₹72.20 |
| February 2009 | ₹9.27 | ₹53.05 |
| January 2009 | ₹10.14 | ₹58 |
| December 2008 | ₹10.71 | ₹61.30 |
| November 2008 | ₹10.12 | ₹57.90 |
| October 2008 | ₹15.13 | ₹86.55 |
| September 2008 | ₹26.04 | ₹149 |
| August 2008 | ₹31.45 | ₹179.95 |
| July 2008 | ₹31.29 | ₹179.05 |
| June 2008 | ₹29.76 | ₹170.30 |
| May 2008 | ₹41.52 | ₹239.20 |
| April 2008 | ₹44.29 | ₹255.20 |
| March 2008 | ₹40.56 | ₹233.70 |
| February 2008 | ₹48.42 | ₹278.95 |
| January 2008 | ₹48.75 | ₹280.90 |
| December 2007 | ₹60.58 | ₹349.05 |
| November 2007 | ₹54.26 | ₹312.60 |
| October 2007 | ₹55.44 | ₹319.40 |
| September 2007 | ₹43.79 | ₹252.30 |
| August 2007 | ₹44.16 | ₹254.45 |
| July 2007 | ₹43.30 | ₹249.50 |
| June 2007 | ₹41.86 | ₹241.20 |
| May 2007 | ₹42.20 | ₹244.40 |
| April 2007 | ₹39.48 | ₹228.65 |
| March 2007 | ₹37.68 | ₹218.25 |
| February 2007 | ₹39.36 | ₹228 |
| January 2007 | ₹42.18 | ₹244.30 |
| December 2006 | ₹32.16 | ₹186.30 |
| November 2006 | ₹28.85 | ₹167.10 |
| October 2006 | ₹26.82 | ₹155.35 |
| September 2006 | ₹26.38 | ₹152.80 |
| August 2006 | ₹24.46 | ₹141.65 |
| July 2006 | ₹25.71 | ₹148.90 |
| June 2006 | ₹23.80 | ₹137.85 |
| May 2006 | ₹26.22 | ₹152.55 |
| April 2006 | ₹25.65 | ₹149.20 |
| March 2006 | ₹23.45 | ₹136.40 |
| February 2006 | ₹18.65 | ₹108.50 |
| January 2006 | ₹16.81 | ₹97.80 |
| December 2005 | ₹17.04 | ₹99.10 |
| November 2005 | ₹15.67 | ₹91.15 |
| October 2005 | ₹14.80 | ₹86.10 |
| September 2005 | ₹15.03 | ₹87.45 |
| August 2005 | ₹12.66 | ₹73.65 |
| July 2005 | ₹13.08 | ₹76.10 |
| June 2005 | ₹8.38 | ₹48.75 |
| May 2005 | ₹8.07 | ₹47.25 |
| April 2005 | ₹6.60 | ₹38.65 |
| March 2005 | ₹5.65 | ₹33.05 |
| February 2005 | ₹5.91 | ₹34.60 |
| January 2005 | ₹5.49 | ₹32.15 |
| December 2004 | ₹5.95 | ₹34.85 |
| November 2004 | ₹3.85 | ₹22.55 |
| October 2004 | ₹3.73 | ₹21.85 |
| September 2004 | ₹3.42 | ₹20 |
| August 2004 | ₹3.08 | ₹18 |
| July 2004 | ₹2.67 | ₹15.65 |
| June 2004 | ₹2.21 | ₹13.10 |
| May 2004 | ₹2.19 | ₹12.95 |
| April 2004 | ₹2.41 | ₹14.25 |
| March 2004 | ₹2.31 | ₹13.70 |
| February 2004 | ₹2.51 | ₹14.85 |
| January 2004 | ₹2.71 | ₹16.05 |
| December 2003 | ₹3.23 | ₹19.15 |
| November 2003 | ₹2.39 | ₹28.30 |
| October 2003 | ₹2.31 | ₹27.40 |
| September 2003 | ₹2.11 | ₹25.20 |
| August 2003 | ₹1.87 | ₹22.30 |
| July 2003 | ₹1.64 | ₹19.60 |
| June 2003 | ₹1.14 | ₹13.90 |
| May 2003 | ₹1.14 | ₹13.90 |
| April 2003 | ₹1.12 | ₹13.70 |
| March 2003 | ₹1.20 | ₹14.60 |
| February 2003 | ₹1.14 | ₹13.90 |
| January 2003 | ₹1.17 | ₹14.30 |
| December 2002 | ₹1.16 | ₹14.10 |
| November 2002 | ₹1.16 | ₹14.10 |
| October 2002 | ₹1.18 | ₹14.40 |
| September 2002 | ₹1.25 | ₹15.20 |
| August 2002 | ₹1.30 | ₹15.80 |
| July 2002 | ₹1.25 | ₹15.60 |
HAVELLS.NS
Price: ₹1,813.65
52 week price:
Dividend Yield: 0.45%
5-year range yield:
Forward Dividend Yield: 0.34%
Payout Ratio: 31.71%
Payout Ratio Range:
Dividend Per Share: 6.00 INR
Earnings Per Share: 18.80 INR
P/E Ratio: 70.93
Exchange: NSI
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 1.1 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: 21.27%
DGR5: 18.12%
DGR10: 27.26%
DGR20: 30.00%