Honasa Consumer share price: ₹427.90
Honasa Consumer closed at ₹427.90 on NSE on 1 October 2026, down ₹3.45 (-0.80%) from ₹431.35. It traded between ₹413.85 and ₹431.00 with 19,36,982 shares changing hands, 49.48% of them for delivery. The stock is 16.1% below its 52-week high of ₹509.80 (14 Aug 2026), and up 49.3% over one year.
Prices: NSE end of day data for Thu, 1 Oct 2026. Last updated 07:19 IST, 4 Oct 2026. Source and method
Close
₹427.90
-₹3.45 (-0.80%)
Day range
₹413.85 to ₹431.00
open ₹427.35
52 week high
₹509.80
14 Aug 2026
52 week low
₹248.40
11 Dec 2025
Honasa Consumer share price chart
| 1 week | 1 month | 6 months | 1 year |
|---|---|---|---|
| -9.53% | -9.63% | +40.76% | +49.33% |
Trading details, 1 Oct 2026
- Previous close
- ₹431.35
- Open
- ₹427.35
- High
- ₹431.00
- Low
- ₹413.85
- Close
- ₹427.90
- VWAP (average price)
- ₹424.17
- Volume
- 19,36,982 shares
- Turnover
- ₹82.16 crore
- Trades
- 72,741
- Delivery
- 49.48% (9,58,405 shares)
- 30 session average delivery
- 47.6%
- 30 session average volume
- 15,27,423
- Series
- EQ
- ISIN
- INE0J5401028
- Listed on NSE
- 7 Nov 2023
- Face value
- ₹10
Volume on 1 Oct 2026 was 1.3 times its 30 session average.
Honasa Consumer price history, last 30 sessions
| Date | Open | High | Low | Close | Change | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| Thu, 1 Oct 2026 | ₹427.35 | ₹431.00 | ₹413.85 | ₹427.90 | -0.80% | 19,36,982 | 49.48% |
| Wed, 30 Sep 2026 | ₹441.65 | ₹447.05 | ₹426.05 | ₹431.35 | -2.33% | 15,89,113 | 45.32% |
| Tue, 29 Sep 2026 | ₹454.00 | ₹457.05 | ₹439.30 | ₹441.65 | -5.24% | 2,07,95,107 | 66.88% |
| Mon, 28 Sep 2026 | ₹475.95 | ₹480.95 | ₹462.60 | ₹466.05 | +0.12% | 15,31,653 | 40.25% |
| Fri, 25 Sep 2026 | ₹474.95 | ₹478.75 | ₹462.10 | ₹465.50 | -1.58% | 4,37,409 | 44.3% |
| Thu, 24 Sep 2026 | ₹483.60 | ₹492.00 | ₹470.10 | ₹472.95 | -2.46% | 6,77,532 | 44.98% |
| Wed, 23 Sep 2026 | ₹476.00 | ₹488.00 | ₹474.00 | ₹484.90 | +2.38% | 7,12,921 | 55.57% |
| Tue, 22 Sep 2026 | ₹474.00 | ₹476.60 | ₹472.00 | ₹473.65 | +0.01% | 4,63,681 | 48.98% |
| Mon, 21 Sep 2026 | ₹471.55 | ₹476.50 | ₹465.55 | ₹473.60 | -1.24% | 5,10,820 | 37.2% |
| Fri, 18 Sep 2026 | ₹458.10 | ₹481.50 | ₹458.10 | ₹479.55 | +4.23% | 10,65,010 | 43.93% |
| Thu, 17 Sep 2026 | ₹471.80 | ₹471.80 | ₹458.10 | ₹460.10 | -1.96% | 5,30,588 | 36.2% |
| Wed, 16 Sep 2026 | ₹457.00 | ₹472.00 | ₹449.35 | ₹469.30 | +2.64% | 7,36,639 | 45.18% |
| Tue, 15 Sep 2026 | ₹471.15 | ₹476.20 | ₹455.15 | ₹457.25 | -2.95% | 7,07,821 | 57.72% |
| Fri, 11 Sep 2026 | ₹472.00 | ₹478.15 | ₹470.00 | ₹471.15 | -0.95% | 6,80,363 | 56.52% |
| Thu, 10 Sep 2026 | ₹471.00 | ₹483.90 | ₹469.65 | ₹475.65 | +0.98% | 6,57,000 | 42.23% |
| Wed, 9 Sep 2026 | ₹475.00 | ₹480.55 | ₹466.20 | ₹471.05 | -1.05% | 6,83,211 | 53.8% |
| Tue, 8 Sep 2026 | ₹468.95 | ₹483.00 | ₹468.95 | ₹476.05 | +1.52% | 10,12,735 | 47.44% |
| Mon, 7 Sep 2026 | ₹470.00 | ₹474.90 | ₹464.00 | ₹468.90 | -0.46% | 7,03,603 | 46.19% |
| Fri, 4 Sep 2026 | ₹480.25 | ₹492.60 | ₹468.80 | ₹471.05 | -1.26% | 9,96,548 | 44.71% |
| Thu, 3 Sep 2026 | ₹471.70 | ₹480.25 | ₹468.35 | ₹477.05 | +1.51% | 6,49,479 | 42.39% |
| Wed, 2 Sep 2026 | ₹472.50 | ₹481.50 | ₹464.60 | ₹469.95 | -0.75% | 9,66,603 | 51.37% |
| Tue, 1 Sep 2026 | ₹483.35 | ₹485.90 | ₹469.05 | ₹473.50 | -1.54% | 8,00,865 | 43.43% |
| Mon, 31 Aug 2026 | ₹468.00 | ₹488.95 | ₹466.25 | ₹480.90 | +2.18% | 15,03,528 | 41.75% |
| Fri, 28 Aug 2026 | ₹483.80 | ₹483.80 | ₹467.20 | ₹470.65 | -2.93% | 6,84,018 | 54.13% |
| Thu, 27 Aug 2026 | ₹476.80 | ₹491.75 | ₹476.75 | ₹484.85 | +1.97% | 11,69,028 | 46.33% |
| Wed, 26 Aug 2026 | ₹486.85 | ₹489.00 | ₹474.00 | ₹475.50 | -2.06% | 5,52,639 | 42.5% |
| Tue, 25 Aug 2026 | ₹487.80 | ₹491.20 | ₹483.15 | ₹485.50 | -1.08% | 4,27,593 | 45.42% |
| Mon, 24 Aug 2026 | ₹479.50 | ₹493.00 | ₹478.90 | ₹490.80 | +1.85% | 6,73,470 | 44.85% |
| Fri, 21 Aug 2026 | ₹484.30 | ₹493.50 | ₹479.10 | ₹481.90 | -0.39% | 11,15,119 | 54.01% |
| Thu, 20 Aug 2026 | ₹479.00 | ₹486.30 | ₹473.65 | ₹483.80 | +1.51% | 8,51,602 | 53.56% |
Our stored NSE history for HONASA starts 24 Sep 2025 (252 sessions).
Peers in Fast Moving Consumer Goods
Other Nifty 500 stocks in the same NSE industry group, by turnover on 1 Oct 2026.
| Stock | Close | Change | Volume | 52w high | 52w low |
|---|---|---|---|---|---|
| Cupid LimitedCUPID | ₹312.50 | +0.27% | 2,55,39,188 | ₹526.95 | ₹74.60 |
| ITC LimitedITC | ₹255.90 | -2.61% | 1,64,47,266 | ₹426.40 | ₹254.65 |
| Varun Beverages LimitedVBL | ₹425.30 | -1.55% | 85,16,414 | ₹555.80 | ₹381.00 |
| Hindustan Unilever LimitedHINDUNILVR | ₹1,836.00 | -2.29% | 13,31,680 | ₹2,667.20 | ₹1,826.90 |
| Nestle India LimitedNESTLEIND | ₹1,307.70 | -0.18% | 16,26,876 | ₹1,553.00 | ₹1,145.00 |
| Radico Khaitan LimitedRADICO | ₹4,237.00 | -2.95% | 4,26,809 | ₹4,747.00 | ₹2,500.00 |
| TATA CONSUMER PRODUCTS LIMITEDTATACONSUM | ₹957.00 | +0.79% | 18,29,307 | ₹1,282.70 | ₹945.00 |
| Britannia Industries LimitedBRITANNIA | ₹4,778.00 | -1.08% | 3,62,699 | ₹6,271.00 | ₹4,737.00 |
| Patanjali Foods LimitedPATANJALI | ₹355.15 | -2.16% | 43,27,803 | ₹614.05 | ₹328.20 |
| Marico LimitedMARICO | ₹781.35 | -0.59% | 17,77,571 | ₹889.10 | ₹691.30 |
Indices that include Honasa Consumer
Frequently asked questions
What is Honasa Consumer share price today?
Honasa Consumer (NSE: HONASA) closed at ₹427.90 on 1 October 2026, -0.80% from the previous close of ₹431.35.
What is the 52 week high and low of Honasa Consumer?
In the NSE data we have stored, the 52-week high is ₹509.80 (14 Aug 2026) and the 52-week low is ₹248.40 (11 Dec 2025).
What was the delivery percentage?
49.48% of the 19,36,982 shares traded on 1 Oct 2026 were for delivery, according to NSE.
How has Honasa Consumer performed over one year?
Based on closing prices it is +49.3% over one year and -9.6% over one month (price change only).
Information only, not investment advice. Stock and index figures are end of day data from NSE's public bhavcopy and index files, published after the market closes; they are not live quotes. 52-week high/low and returns are calculated by us from the daily data we have stored. Check with your broker or the exchange before you trade.