Stock listing
BSE:HAWKINCOOK Hawkins Cookers Limited Share Price
Follow Hawkins Cookers Limited into a list and get an email when it puts out news.
Share price · BSE:HAWKINCOOK
₹7,751.85 INR -47.15 (-0.6%)
Delayed at least 15 minutes · 3:24 PM GMT+5:30, Nov 3, 2026 · Data provided by Twelve Data
- Day range so far
- ₹7,518.00 – ₹7,874.55 INRDelayed at least 15 minutes · 3:24 PM GMT+5:30, Nov 3, 2026
- Volume
- 230 sharesDelayed at least 15 minutes · 3:24 PM GMT+5:30, Nov 3, 2026
- 52-week range
- ₹7,025.85 – ₹9,500.05 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₹1.24M INRMedian day 117 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:HAWKINCOOK · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹7,751.85 | -47.15 | -0.6% | ₹7,795.65 | ₹7,874.55 | ₹7,518.00 | 230 | |
| ₹7,799.00 | +198.20 | +2.6% | ₹7,648.00 | ₹7,799.00 | ₹7,604.45 | 130 | |
| ₹7,600.80 | +85.50 | +1.1% | ₹7,597.65 | ₹7,656.25 | ₹7,515.45 | 155 | |
| ₹7,515.30 | -125.70 | -1.6% | ₹7,559.00 | ₹7,627.50 | ₹7,473.75 | 82 | |
| ₹7,641.00 | +63.15 | +0.8% | ₹7,535.55 | ₹7,641.00 | ₹7,503.10 | 11 | |
| ₹7,577.85 | -15.15 | -0.2% | ₹7,579.50 | ₹7,625.45 | ₹7,501.00 | 754 | |
| ₹7,593.00 | +82.60 | +1.1% | ₹7,500.05 | ₹7,593.10 | ₹7,430.95 | 212 | |
| ₹7,510.40 | -114.45 | -1.5% | ₹7,572.10 | ₹7,572.10 | ₹7,368.10 | 247 | |
| ₹7,624.85 | -90.55 | -1.2% | ₹7,722.90 | ₹7,722.90 | ₹7,600.00 | 23 | |
| ₹7,715.40 | -120.75 | -1.5% | ₹7,800.00 | ₹7,837.00 | ₹7,650.00 | 134 | |
| ₹7,836.15 | -20.65 | -0.3% | ₹7,857.00 | ₹7,900.00 | ₹7,780.50 | 63 | |
| ₹7,856.80 | -32.95 | -0.4% | ₹7,867.95 | ₹7,980.00 | ₹7,773.60 | 20 | |
| ₹7,889.75 | -33.60 | -0.4% | ₹7,912.50 | ₹7,915.20 | ₹7,808.70 | 177 | |
| ₹7,923.35 | +12.65 | +0.2% | ₹7,910.70 | ₹7,985.15 | ₹7,862.15 | 55 | |
| ₹7,910.70 | -117.40 | -1.5% | ₹8,085.00 | ₹8,097.35 | ₹7,900.00 | 76 | |
| ₹8,028.10 | +48.70 | +0.6% | ₹8,052.05 | ₹8,079.80 | ₹7,935.50 | 128 | |
| ₹7,979.40 | +32.80 | +0.4% | ₹7,947.50 | ₹8,019.45 | ₹7,944.55 | 22 | |
| ₹7,946.60 | +31.60 | +0.4% | ₹7,915.05 | ₹8,001.00 | ₹7,847.15 | 109 | |
| ₹7,915.00 | -69.10 | -0.9% | ₹8,030.50 | ₹8,030.50 | ₹7,915.00 | 29 | |
| ₹7,984.10 | -36.10 | -0.5% | ₹8,084.00 | ₹8,084.00 | ₹7,953.90 | 55 | |
| ₹8,020.20 | -14.75 | -0.2% | ₹8,073.90 | ₹8,079.95 | ₹7,908.15 | 27 | |
| ₹8,034.95 | +53.95 | +0.7% | ₹7,969.00 | ₹8,049.90 | ₹7,909.25 | 71 | |
| ₹7,981.00 | +84.15 | +1.1% | ₹7,950.00 | ₹7,981.00 | ₹7,866.00 | 52 | |
| ₹7,896.85 | -173.90 | -2.2% | ₹7,980.50 | ₹8,018.80 | ₹7,888.10 | 251 | |
| ₹8,070.75 | +14.50 | +0.2% | ₹8,060.00 | ₹8,136.55 | ₹7,950.00 | 96 | |
| ₹8,056.25 | +6.05 | +0.1% | ₹7,974.00 | ₹8,056.25 | ₹7,974.00 | 15 | |
| ₹8,050.20 | +43.15 | +0.5% | ₹8,298.95 | ₹8,298.95 | ₹7,995.05 | 109 | |
| ₹8,007.05 | -20.20 | -0.3% | ₹7,931.55 | ₹8,031.00 | ₹7,931.55 | 83 | |
| ₹8,027.25 | -158.65 | -1.9% | ₹8,191.50 | ₹8,191.50 | ₹7,960.25 | 231 | |
| ₹8,185.90 | -119.10 | -1.4% | ₹8,241.30 | ₹8,250.15 | ₹8,129.40 | 215 | |
| ₹8,305.00 | +85.80 | +1.0% | ₹8,489.00 | ₹8,489.00 | ₹8,260.70 | 31 | |
| ₹8,219.20 | -74.20 | -0.9% | ₹8,349.50 | ₹8,349.50 | ₹8,217.00 | 25 | |
| ₹8,293.40 | -82.45 | -1.0% | ₹8,290.55 | ₹8,379.75 | ₹8,250.40 | 308 | |
| ₹8,375.85 | -24.40 | -0.3% | ₹8,639.90 | ₹8,639.90 | ₹8,270.00 | 267 | |
| ₹8,400.25 | -38.15 | -0.5% | ₹8,410.50 | ₹8,461.15 | ₹8,400.00 | 161 | |
| ₹8,438.40 | -60.95 | -0.7% | ₹8,687.45 | ₹8,687.45 | ₹8,364.00 | 643 | |
| ₹8,499.35 | +248.40 | +3.0% | ₹8,345.00 | ₹8,621.40 | ₹8,345.00 | 589 | |
| ₹8,250.95 | +8.95 | +0.1% | ₹8,399.00 | ₹8,399.00 | ₹8,193.70 | 25 | |
| ₹8,242.00 | -171.35 | -2.0% | ₹8,381.00 | ₹8,381.00 | ₹8,237.40 | 139 | |
| ₹8,413.35 | +89.10 | +1.1% | ₹8,354.00 | ₹8,421.50 | ₹8,218.15 | 179 | |
| ₹8,324.25 | +125.75 | +1.5% | ₹8,220.00 | ₹8,355.00 | ₹8,149.15 | 127 | |
| ₹8,198.50 | +65.10 | +0.8% | ₹8,150.00 | ₹8,200.00 | ₹8,126.80 | 61 | |
| ₹8,133.40 | -55.60 | -0.7% | ₹8,239.50 | ₹8,239.50 | ₹8,086.35 | 81 | |
| ₹8,189.00 | -8.00 | -0.1% | ₹8,215.00 | ₹8,215.00 | ₹8,063.45 | 135 | |
| ₹8,197.00 | -53.00 | -0.6% | ₹8,170.30 | ₹8,280.90 | ₹8,170.30 | 19 | |
| ₹8,250.00 | +75.25 | +0.9% | ₹8,172.00 | ₹8,253.00 | ₹8,116.55 | 108 | |
| ₹8,174.75 | +63.25 | +0.8% | ₹8,159.95 | ₹8,217.00 | ₹8,008.30 | 124 | |
| ₹8,111.50 | -41.20 | -0.5% | ₹8,150.00 | ₹8,343.00 | ₹8,076.30 | 395 | |
| ₹8,152.70 | +122.55 | +1.5% | ₹8,030.00 | ₹8,165.00 | ₹7,945.60 | 228 | |
| ₹8,030.15 | -52.80 | -0.7% | ₹8,084.45 | ₹8,160.55 | ₹8,000.00 | 73 | |
| ₹8,082.95 | +17.95 | +0.2% | ₹8,090.00 | ₹8,140.45 | ₹8,000.00 | 183 | |
| ₹8,065.00 | -148.00 | -1.8% | ₹8,199.95 | ₹8,201.00 | ₹8,000.00 | 326 | |
| ₹8,213.00 | -142.00 | -1.7% | ₹8,263.10 | ₹8,301.10 | ₹8,162.85 | 64 | |
| ₹8,355.00 | +3.35 | 0.0% | ₹8,352.00 | ₹8,356.00 | ₹8,290.85 | 68 | |
| ₹8,351.65 | +50.50 | +0.6% | ₹8,333.00 | ₹8,355.00 | ₹8,107.00 | 295 | |
| ₹8,301.15 | +109.80 | +1.3% | ₹8,251.15 | ₹8,319.00 | ₹8,235.50 | 37 | |
| ₹8,191.35 | -10.20 | -0.1% | ₹8,294.85 | ₹8,294.85 | ₹8,072.00 | 276 | |
| ₹8,201.55 | -177.65 | -2.1% | ₹8,468.55 | ₹8,468.55 | ₹8,113.20 | 243 | |
| ₹8,379.20 | +60.60 | +0.7% | ₹8,498.70 | ₹8,549.00 | ₹8,340.00 | 211 | |
| ₹8,318.60 | -114.65 | -1.4% | ₹8,486.00 | ₹8,487.90 | ₹8,308.00 | 266 | |
| ₹8,433.25 | -84.50 | -1.0% | ₹8,517.75 | ₹8,566.80 | ₹8,400.00 | 36 | |
| ₹8,517.75 | -66.45 | -0.8% | ₹8,560.60 | ₹8,587.85 | ₹8,505.00 | 13 | |
| ₹8,584.20 | +48.60 | +0.6% | ₹8,485.10 | ₹8,610.95 | ₹8,485.10 | 80 | |
| ₹8,535.60 | +35.60 | +0.4% | ₹8,558.55 | ₹8,639.00 | ₹8,405.00 | 153 |
- Ticker
- BSE:HAWKINCOOK
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for Consideration And Approval Of The Unaudited Financial Results Of The Company For The Quarter And Half-Year Ended September 30, 2026
Oct 24, 2026
Closed ₹7,593.00 (+1.1%) on Oct 26, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 10, 2026
Closed ₹8,028.10 (+0.6%) on Oct 12, 2026
Hawkins Cookers Limited Press Release Sep 25 2026
Sep 25, 2026
Closed ₹8,056.25 (+0.1%) on Sep 25, 2026
Hawkins Cookers Limited Press Release Aug 25 2026
Aug 25, 2026
Closed ₹8,111.50 (-0.5%) on Aug 25, 2026
Hawkins Cookers Limited Press Release Aug 24 2026
Aug 24, 2026
Closed ₹8,152.70 (+1.5%) on Aug 24, 2026
Hawkins Cookers Limited Press Release Aug 20 2026
Aug 20, 2026
Closed ₹8,082.95 (+0.2%) on Aug 20, 2026
Hawkins Cookers Limited Press Release Aug 17 2026
Aug 17, 2026
Closed ₹8,213.00 (-1.7%) on Aug 18, 2026
Hawkins Cookers Limited Press Release Aug 01 2026
Aug 1, 2026
Closed ₹8,535.60 (+0.4%) on Aug 3, 2026
Hawkins Cookers Limited Press Release Jul 30 2026
Jul 30, 2026
Closed ₹8,542.75 (+0.3%) on Jul 30, 2026
Hawkins Cookers Limited Press Release Jul 29 2026
Jul 29, 2026
Closed ₹8,542.75 (+0.3%) on Jul 30, 2026
Hawkins Cookers Limited on 6ix
- News releases
- 25 in the last 12 months · 55 in all · newest Oct 24, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Hawkins Cookers Limited.