Stock listing
NSE:HAWKINCOOK Hawkins Cookers Limited Share Price
Home listing (NSE) of Hawkins Cookers Limited
Follow Hawkins Cookers Limited into a list and get an email when it puts out news.
Share price · NSE:HAWKINCOOK
₹7,762.50 INR -40.50 (-0.5%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹7,600.50 – ₹7,849.00 INRNov 3, 2026
- Volume
- 1,622 sharesNov 3, 2026
- Traded on an average day
- ₹15.92M INRMedian day 1,199 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:HAWKINCOOK · Home | ₹7,762.50 INR | -40.50 (-0.5%) | 1,622 | ₹7,839.00 | ₹7,849.00 | ₹7,600.50 | ₹7,803.00 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NSE:HAWKINCOOK · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹7,762.50 | -40.50 | -0.5% | ₹7,839.00 | ₹7,849.00 | ₹7,600.50 | 1,622 | |
| ₹7,803.00 | +209.50 | +2.8% | ₹7,649.50 | ₹7,962.50 | ₹7,524.50 | 2,004 | |
| ₹7,593.50 | +33.50 | +0.4% | ₹7,555.50 | ₹7,643.50 | ₹7,475.00 | 738 | |
| ₹7,560.00 | -35.50 | -0.5% | ₹7,634.50 | ₹7,634.50 | ₹7,451.00 | 2,088 | |
| ₹7,595.50 | +31.00 | +0.4% | ₹7,579.00 | ₹7,610.00 | ₹7,494.00 | 569 | |
| ₹7,564.50 | -38.00 | -0.5% | ₹7,600.00 | ₹7,600.00 | ₹7,477.50 | 1,517 | |
| ₹7,602.50 | +91.50 | +1.2% | ₹7,511.00 | ₹7,648.50 | ₹7,410.50 | 1,159 | |
| ₹7,511.00 | -96.00 | -1.3% | ₹7,596.00 | ₹7,619.50 | ₹7,385.00 | 2,437 | |
| ₹7,607.00 | -118.00 | -1.5% | ₹7,687.00 | ₹7,715.00 | ₹7,575.00 | 766 | |
| ₹7,725.00 | -74.50 | -1.0% | ₹7,843.50 | ₹7,843.50 | ₹7,625.00 | 1,649 | |
| ₹7,799.50 | -80.00 | -1.0% | ₹7,825.00 | ₹7,979.50 | ₹7,776.00 | 1,726 | |
| ₹7,879.50 | +22.50 | +0.3% | ₹7,999.50 | ₹8,000.00 | ₹7,800.00 | 1,017 | |
| ₹7,857.00 | -60.00 | -0.8% | ₹7,917.00 | ₹7,920.50 | ₹7,800.00 | 1,239 | |
| ₹7,917.00 | -1.00 | 0.0% | ₹7,918.00 | ₹8,024.00 | ₹7,860.50 | 932 | |
| ₹7,918.00 | -81.00 | -1.0% | ₹8,055.00 | ₹8,168.50 | ₹7,872.00 | 1,797 | |
| ₹7,999.00 | -15.00 | -0.2% | ₹8,075.50 | ₹8,100.00 | ₹7,915.00 | 1,295 | |
| ₹8,014.00 | +34.50 | +0.4% | ₹8,000.00 | ₹8,044.00 | ₹7,880.00 | 1,118 | |
| ₹7,979.50 | +6.00 | +0.1% | ₹7,974.00 | ₹8,079.00 | ₹7,860.00 | 843 | |
| ₹7,973.50 | -36.00 | -0.4% | ₹8,079.50 | ₹8,079.50 | ₹7,902.00 | 1,152 | |
| ₹8,009.50 | +32.50 | +0.4% | ₹8,053.00 | ₹8,099.00 | ₹7,961.50 | 831 | |
| ₹7,977.00 | -49.00 | -0.6% | ₹8,080.00 | ₹8,120.00 | ₹7,905.50 | 1,141 | |
| ₹8,026.00 | +18.50 | +0.2% | ₹7,946.50 | ₹8,061.00 | ₹7,890.00 | 955 | |
| ₹8,007.50 | +103.50 | +1.3% | ₹7,904.00 | ₹8,050.50 | ₹7,828.50 | 1,137 | |
| ₹7,904.00 | -178.50 | -2.2% | ₹8,085.00 | ₹8,085.00 | ₹7,851.00 | 3,390 | |
| ₹8,082.50 | +35.00 | +0.4% | ₹8,074.50 | ₹8,148.00 | ₹7,940.50 | 31,652 | |
| ₹8,047.50 | -16.00 | -0.2% | ₹8,199.50 | ₹8,199.50 | ₹7,970.00 | 986 | |
| ₹8,063.50 | +71.50 | +0.9% | ₹8,098.00 | ₹8,135.00 | ₹7,996.00 | 1,556 | |
| ₹7,992.00 | -17.50 | -0.2% | ₹7,971.50 | ₹8,130.00 | ₹7,971.50 | 1,600 | |
| ₹8,009.50 | -156.50 | -1.9% | ₹8,200.00 | ₹8,259.50 | ₹7,951.00 | 4,227 | |
| ₹8,166.00 | -120.00 | -1.4% | ₹8,286.00 | ₹8,370.00 | ₹8,124.00 | 2,754 | |
| ₹8,286.00 | +34.50 | +0.4% | ₹8,364.50 | ₹8,364.50 | ₹8,250.00 | 937 | |
| ₹8,251.50 | -45.00 | -0.5% | ₹8,336.50 | ₹8,375.00 | ₹8,220.50 | 1,500 | |
| ₹8,296.50 | -85.00 | -1.0% | ₹8,375.00 | ₹8,375.00 | ₹8,200.00 | 1,644 | |
| ₹8,381.50 | -30.00 | -0.4% | ₹8,455.50 | ₹8,484.00 | ₹8,250.00 | 2,478 | |
| ₹8,411.50 | +3.50 | 0.0% | ₹8,410.50 | ₹8,491.50 | ₹8,366.50 | 2,765 | |
| ₹8,408.00 | -96.50 | -1.1% | ₹8,637.50 | ₹8,637.50 | ₹8,333.00 | 2,639 | |
| ₹8,504.50 | +292.50 | +3.6% | ₹8,340.00 | ₹8,640.00 | ₹8,337.00 | 5,000 | |
| ₹8,212.00 | -42.00 | -0.5% | ₹8,395.00 | ₹8,395.00 | ₹8,171.00 | 843 | |
| ₹8,254.00 | -152.50 | -1.8% | ₹8,426.00 | ₹8,426.00 | ₹8,200.00 | 1,354 | |
| ₹8,406.50 | +109.50 | +1.3% | ₹8,338.00 | ₹8,471.00 | ₹8,225.00 | 1,806 | |
| ₹8,297.00 | +102.50 | +1.3% | ₹8,180.50 | ₹8,351.50 | ₹8,151.50 | 920 | |
| ₹8,194.50 | +42.50 | +0.5% | ₹8,151.00 | ₹8,220.50 | ₹8,124.00 | 804 | |
| ₹8,152.00 | +35.50 | +0.4% | ₹8,160.00 | ₹8,235.00 | ₹8,101.00 | 346 | |
| ₹8,116.50 | -113.50 | -1.4% | ₹8,257.50 | ₹8,257.50 | ₹8,050.00 | 826 | |
| ₹8,230.00 | -9.00 | -0.1% | ₹8,250.00 | ₹8,301.00 | ₹8,131.00 | 373 | |
| ₹8,239.00 | +41.50 | +0.5% | ₹8,020.00 | ₹8,264.50 | ₹8,020.00 | 976 | |
| ₹8,197.50 | +45.00 | +0.6% | ₹8,150.00 | ₹8,222.50 | ₹8,000.00 | 1,934 | |
| ₹8,152.50 | -1.00 | 0.0% | ₹8,155.00 | ₹8,220.00 | ₹8,090.00 | 1,927 | |
| ₹8,153.50 | +124.00 | +1.5% | ₹8,080.50 | ₹8,175.00 | ₹7,960.00 | 1,593 | |
| ₹8,029.50 | -58.00 | -0.7% | ₹8,087.50 | ₹8,144.00 | ₹7,980.00 | 1,102 | |
| ₹8,087.50 | +38.50 | +0.5% | ₹8,149.50 | ₹8,181.00 | ₹7,990.00 | 1,699 | |
| ₹8,049.00 | -186.00 | -2.3% | ₹8,196.00 | ₹8,201.50 | ₹7,930.00 | 4,353 | |
| ₹8,235.00 | -105.00 | -1.3% | ₹8,342.50 | ₹8,410.00 | ₹8,116.00 | 2,401 | |
| ₹8,340.00 | -11.00 | -0.1% | ₹8,200.00 | ₹8,370.00 | ₹8,199.00 | 425 | |
| ₹8,351.00 | +45.50 | +0.5% | ₹8,308.00 | ₹8,450.00 | ₹8,199.50 | 1,012 | |
| ₹8,305.50 | +128.00 | +1.6% | ₹8,235.50 | ₹8,330.00 | ₹8,230.00 | 361 | |
| ₹8,177.50 | -15.50 | -0.2% | ₹8,190.50 | ₹8,286.50 | ₹8,105.50 | 595 | |
| ₹8,193.00 | -189.50 | -2.3% | ₹8,400.00 | ₹8,426.00 | ₹8,013.50 | 2,216 | |
| ₹8,382.50 | -16.00 | -0.2% | ₹8,439.50 | ₹8,640.00 | ₹8,304.00 | 1,238 | |
| ₹8,398.50 | -66.50 | -0.8% | ₹8,494.50 | ₹8,500.00 | ₹8,315.00 | 967 | |
| ₹8,465.00 | -61.50 | -0.7% | ₹8,517.50 | ₹8,578.50 | ₹8,402.00 | 1,032 | |
| ₹8,526.50 | -39.50 | -0.5% | ₹8,587.50 | ₹8,600.00 | ₹8,500.00 | 472 | |
| ₹8,566.00 | +69.50 | +0.8% | ₹8,500.00 | ₹8,601.00 | ₹8,450.50 | 539 | |
| ₹8,496.50 | -53.00 | -0.6% | ₹8,500.50 | ₹8,649.50 | ₹8,400.00 | 984 |
- Ticker
- NSE:HAWKINCOOK
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Sep 12, 2026
Hawkins Cookers FD opens on September 16; Know interest rates, minimum deposit required and other details
Latest news
Hawkins Cookers FD opens on September 16; Know interest rates, minimum deposit required and other details
Sep 12, 2026
Closed ₹8,381.50 (-0.4%) on Sep 15, 2026
HAWKINCOOK: Record sales and profits, robust product launches, and a Rs. 140 dividend mark FY 2025-26
May 28, 2026
Closed ₹7,483.00 (+2.0%) on May 29, 2026
Financings
Unsecured fixed deposits
Sep 12, 2026 · US$13.6M
Announced: up to ₹1.3B
Use of proceeds: Working capital, research and development, expansion of production capacity and unforeseen contingencies
Hawkins Cookers Limited on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Sep 12, 2026 · oldest 2025
Where Hawkins Cookers Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:HAWKINCOOK · Home listing · This page | NSE | India | INR |
| BSE:HAWKINCOOK | BSE | India | INR |
Log in to ask 6ix AI your own questions about Hawkins Cookers Limited.