Hawkins Cookers share price history
NSE: HAWKINCOOKBSE: 508486Consumer DurablesSmall Cap
Hawkins Cookers Limited · Face value ₹10 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed Sep 1978
Last close ₹7,595.50up ₹31.00 (0.41%)BSE ₹7,641.00
Share price at the NSE close on 28 Oct 2026. Previous close ₹7,564.50.
28 Oct: open ₹7,579.00, high ₹7,610.00, low ₹7,494.00
52-week range of BSE trades to 28 Oct 2026
₹7,025.85Low, 20 Feb 2026₹9,500.05High, 21 Jul 2026
- Next results date: the board meets on 12 Nov 2026 to consider: quarterly results. Results calendar
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies. Market capitalisation: how it is worked out
- ₹4,016 Cr854th largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Price to earnings, trailing: how it is worked out
- 29.61
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Price to book: how it is worked out
- 9.02
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- 1.84%
- ROEReturn on equity. Profit over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, as a percentage of their net worth, the money they have in the business. Net worth is the average of the latest balance sheet and the one a year before it.
- 32.7%
- ROCEReturn on capital employed. Operating profit after depreciation (revenue less operating expenses and depreciation, without other income and one-off items) as a percentage of all the money the business runs on: the whole group's net worth, the other owners of its subsidiaries included, plus borrowings. Lease liabilities are not counted: the results filings do not state them. The profit is over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly); net worth and borrowings are on the latest balance sheet.
- 36.7%
- Debt to equityDebt to equity. Borrowings divided by the whole group's net worth, the other owners of its subsidiaries included: rupees borrowed for each rupee of equity in the business. Lease liabilities are not counted: the results filings do not state them. From the balance sheet at the end of Mar 2026.
- 0.07
- Volume, NSEVolume. Shares traded on the last trading day; delivery is the part buyers kept rather than sold again the same day. Volume in the glossary
- 56964.9% delivered
Hawkins Cookers share price by year, month and day
Closes to 28 Oct 2026; the last month as traded on NSE
Hawkins Cookers' share price is on record from 2 Jan 2007, when it closed at ₹94.90, to 28 Oct 2026. Its highest close was ₹9,686.30 on 17 Jul 2025 and its lowest ₹80.25 on 14 Mar 2007. Some closes are BSE's, on days NSE has none.
Close at year end, ₹
Adjusted close. A day's closing price restated for every split and bonus issue since, so prices years apart compare as one share held throughout: after a 1:1 bonus, earlier closes are halved. Adjusted close: how it is worked out| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so farBSE close | 7,595.50 | −6.3% | 9,253.50 | 7,161.35 | 8,164.90 | 9,600.00 | 7,025.85 | 3,49,327 |
| 2025BSE close | 8,103.15 | −10.7% | 9,686.30 | 7,208.90 | 9,070.00 | 9,900.00 | 7,099.95 | 3,01,787 |
| 2024BSE close | 9,069.15 | +19.5% | 9,069.15 | 6,069.30 | 7,588.40 | 9,100.00 | 5,810.05 | 5,61,424 |
| 2023BSE close | 7,588.45 | +21.0% | 7,609.50 | 5,890.80 | 6,299.95 | 7,650.00 | 5,836.55 | 1,85,295 |
| 2022BSE close | 6,270.45 | +2.5% | 6,527.70 | 4,948.95 | 6,135.00 | 6,572.75 | 4,932.05 | 2,31,342 |
| 2021BSE close | 6,118.75 | +4.4% | 6,461.00 | 5,310.65 | 5,874.00 | 6,590.00 | 5,249.00 | 4,82,539 |
| 2020BSE close | 5,860.50 | +60.8% | 5,872.55 | 3,551.05 | 3,650.00 | 5,950.00 | 3,111.00 | 6,98,652 |
| 2019BSE close | 3,645.00 | +26.7% | 3,947.10 | 2,632.20 | 2,879.95 | 4,051.00 | 2,606.10 | 7,18,516 |
| 2018BSE close | 2,876.90 | −9.0% | 3,456.35 | 2,683.35 | 3,193.95 | 3,548.00 | 2,652.05 | 8,28,934 |
| 2017BSE close | 3,160.10 | +24.7% | 3,248.50 | 2,523.75 | 2,525.00 | 3,290.00 | 2,515.05 | 4,71,547 |
| 2016BSE close | 2,533.85 | −1.0% | 3,556.90 | 2,393.00 | 2,551.00 | 3,610.00 | 2,352.00 | 4,18,803 |
| 2015BSE close | 2,558.50 | −30.6% | 4,629.00 | 2,106.05 | 3,767.95 | 4,650.00 | 2,030.00 | 12,01,234 |
| 2014BSE close | 3,687.10 | +56.9% | 3,724.95 | 1,848.45 | 2,344.00 | 3,774.80 | 1,830.00 | 6,24,498 |
| 2013BSE close | 2,350.15 | −1.1% | 2,456.10 | 1,651.20 | 2,351.00 | 2,485.00 | 1,602.15 | 5,13,463 |
| 2012BSE close | 2,377.45 | +68.8% | 2,377.45 | 1,291.10 | 1,424.00 | 2,395.00 | 1,220.00 | 5,76,144 |
| 2011BSE close | 1,408.65 | +4.3% | 2,058.65 | 849.20 | 1,353.00 | 2,117.95 | 827.05 | 14,88,750 |
| 2010BSE close | 1,351.20 | +104.0% | 1,351.20 | 651.60 | 668.95 | 1,360.00 | 550.55 | 13,00,999 |
| 2009BSE close | 662.45 | +290.4% | 679.25 | 155.40 | 169.90 | 700.00 | 152.50 | 9,52,011 |
| 2008BSE close | 169.70 | −16.4% | 237.80 | 130.00 | 211.70 | 248.90 | 130.00 | 6,86,513 |
| 2007BSE close | 202.90 | – | 205.95 | 80.25 | 92.00 | 216.00 | 78.60 | 17,83,228 |
₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 7,595.50 | −5.1% | 7,946.50 | 8,168.50 | 7,385.00 | 22,143 |
| Sep 2026 | 8,007.50 | −1.3% | 8,160.00 | 8,640.00 | 7,828.50 | 70,338 |
| Aug 2026 | 8,116.50 | −5.1% | 8,500.50 | 8,649.50 | 7,930.00 | 27,025 |
| Jul 2026 | 8,549.50 | +3.2% | 8,350.00 | 9,600.00 | 8,220.50 | 59,401 |
| Jun 2026 | 8,286.00 | +10.7% | 7,490.50 | 8,300.00 | 7,314.00 | 23,717 |
| May 2026 | 7,483.00 | +0.3% | 7,555.00 | 7,679.50 | 7,109.00 | 22,019 |
| Apr 2026BSE close | 7,460.01 | +0.1% | 7,400.00 | 7,675.95 | 7,301.05 | 10,865 |
| Mar 2026BSE close | 7,455.60 | +1.5% | 7,040.15 | 7,785.00 | 7,040.15 | 28,315 |
| Feb 2026BSE close | 7,348.50 | −2.3% | 7,649.90 | 7,779.90 | 7,025.85 | 54,259 |
| Jan 2026BSE close | 7,521.00 | −7.2% | 8,164.90 | 8,299.00 | 7,430.10 | 31,245 |
| Dec 2025BSE close | 8,103.15 | −0.8% | 8,088.00 | 8,700.00 | 7,770.00 | 27,301 |
| Nov 2025BSE close | 8,170.55 | −7.1% | 8,849.85 | 8,998.95 | 7,960.10 | 28,535 |
| Oct 2025BSE close | 8,795.20 | +0.9% | 8,789.75 | 8,999.00 | 8,550.00 | 19,396 |
| Sep 2025BSE close | 8,716.35 | −2.8% | 8,999.95 | 9,200.00 | 8,620.05 | 12,999 |
| Aug 2025BSE close | 8,967.55 | −0.8% | 9,000.05 | 9,400.00 | 8,500.00 | 49,764 |
| Jul 2025BSE close | 9,035.75 | +6.5% | 8,323.80 | 9,900.00 | 8,200.00 | 25,930 |
| Jun 2025BSE close | 8,482.85 | +7.2% | 7,920.05 | 8,510.00 | 7,680.05 | 30,817 |
| May 2025BSE close | 7,916.15 | −1.0% | 8,020.00 | 8,149.00 | 7,680.40 | 20,978 |
| Apr 2025BSE close | 7,996.05 | +10.8% | 7,272.00 | 8,155.00 | 7,155.05 | 15,232 |
| Mar 2025BSE close | 7,214.30 | −3.8% | 7,699.95 | 7,789.95 | 7,099.95 | 25,695 |
| Feb 2025BSE close | 7,497.75 | −10.4% | 8,462.90 | 9,100.00 | 7,150.00 | 23,714 |
| Jan 2025BSE close | 8,363.85 | −7.8% | 9,070.00 | 9,200.00 | 8,300.00 | 21,426 |
| Dec 2024BSE close | 9,069.15 | +6.5% | 8,700.00 | 9,100.00 | 8,300.10 | 22,347 |
| Nov 2024BSE close | 8,512.35 | −1.0% | 8,690.00 | 9,072.80 | 8,211.00 | 23,803 |
₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.
| Date | Open | High | Low | Close | Average price | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| 28 Oct 2026 | 7,579.00 | 7,610.00 | 7,494.00 | 7,595.50 | 7,547.45 | 569 | 64.9% |
| 27 Oct 2026 | 7,600.00 | 7,600.00 | 7,477.50 | 7,564.50 | 7,552.57 | 1,517 | 60.1% |
| 26 Oct 2026 | 7,511.00 | 7,648.50 | 7,410.50 | 7,602.50 | 7,530.96 | 1,159 | 54.9% |
| 23 Oct 2026 | 7,596.00 | 7,619.50 | 7,385.00 | 7,511.00 | 7,473.17 | 2,437 | 57.9% |
| 22 Oct 2026 | 7,687.00 | 7,715.00 | 7,575.00 | 7,607.00 | 7,638.95 | 766 | 52.9% |
| 21 Oct 2026 | 7,843.50 | 7,843.50 | 7,625.00 | 7,725.00 | 7,703.83 | 1,649 | 68.3% |
| 19 Oct 2026 | 7,825.00 | 7,979.50 | 7,776.00 | 7,799.50 | 7,837.37 | 1,726 | 54.9% |
| 16 Oct 2026 | 7,999.50 | 8,000.00 | 7,800.00 | 7,879.50 | 7,863.71 | 1,017 | 53.2% |
| 15 Oct 2026 | 7,917.00 | 7,920.50 | 7,800.00 | 7,857.00 | 7,851.32 | 1,239 | 65.4% |
| 14 Oct 2026 | 7,918.00 | 8,024.00 | 7,860.50 | 7,917.00 | 7,914.03 | 932 | 66.4% |
| 13 Oct 2026 | 8,055.00 | 8,168.50 | 7,872.00 | 7,918.00 | 7,942.27 | 1,797 | 58.1% |
| 12 Oct 2026 | 8,075.50 | 8,100.00 | 7,915.00 | 7,999.00 | 8,022.60 | 1,295 | 41.7% |
| 9 Oct 2026 | 8,000.00 | 8,044.00 | 7,880.00 | 8,014.00 | 7,997.71 | 1,118 | 69.6% |
| 8 Oct 2026 | 7,974.00 | 8,079.00 | 7,860.00 | 7,979.50 | 7,955.45 | 843 | 68.8% |
| 7 Oct 2026 | 8,079.50 | 8,079.50 | 7,902.00 | 7,973.50 | 7,988.70 | 1,152 | 60.4% |
| 6 Oct 2026 | 8,053.00 | 8,099.00 | 7,961.50 | 8,009.50 | 8,015.36 | 831 | 51.0% |
| 5 Oct 2026 | 8,080.00 | 8,120.00 | 7,905.50 | 7,977.00 | 7,970.02 | 1,141 | 57.1% |
| 1 Oct 2026 | 7,946.50 | 8,061.00 | 7,890.00 | 8,026.00 | 7,984.91 | 955 | 58.7% |
| 30 Sep 2026 | 7,904.00 | 8,050.50 | 7,828.50 | 8,007.50 | 7,923.34 | 1,137 | 62.0% |
| 29 Sep 2026 | 8,085.00 | 8,085.00 | 7,851.00 | 7,904.00 | 7,940.70 | 3,390 | 59.5% |
| 28 Sep 2026 | 8,074.50 | 8,148.00 | 7,940.50 | 8,082.50 | 8,080.50 | 31,652 | 67.6% |
| 25 Sep 2026 | 8,199.50 | 8,199.50 | 7,970.00 | 8,047.50 | 8,027.77 | 986 | 77.4% |
Prices in ₹ per share as traded, not adjusted.