NSE, HONASA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, HONASA: Honasa Consumer Limited

01 Sep 2025

LAST: 299.2	CHANGE: 6.20	OPEN: 293.6	HIGH: 300.1	ASK: 0.0	VOLUME: 199.3K
LAST: 299.2	CHG(%): 2.12	PREV: 293.0	LOW: 293.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	293.6	300.1	293.0	299.2	199.3K
29 Aug 25	293.5	297.1	292.2	293.0	287.8K
28 Aug 25	296.0	296.2	288.6	293.3	342.1K
27 Aug 25	296.7	296.7	296.7	296.7	0
26 Aug 25	299.3	300.9	294.3	296.7	344.1K
25 Aug 25	301.1	304.3	297.6	299.3	375.2K
22 Aug 25	300.3	309.8	297.0	300.1	1.24M
21 Aug 25	300.0	302.5	294.6	300.1	790.3K
20 Aug 25	285.7	299.0	285.2	297.5	1.42M
19 Aug 25	284.4	287.2	280.3	285.7	454K

COMPANY PROFILE

Name:	Honasa Consumer Limited
About:	Honasa Consumer Limited operates as a digital-first beauty and personal care company in India and internationally. The company provides face care, body care and personal wash, hair care, suncare, color cosmetics, baby care, and fragrance products under Mamaearth, The Derma Co., Aqualogica, Ayuga, Staze and Dr. Sheth's brands. It offers beauty salon and hair styling services under the BBlunt brand; and Momspresso, a content development and influencer marketing platform. The company was formerly known as Honasa Consumer Private Limited and changed its name to Honasa Consumer Limited in November 2022.Honasa Consumer Limited was incorporated in 2016 and is based in Gurugram, India.
Address:	Capital Cyberscape, Gurugram, India, 122102
Website:	https://www.honasa.in
ISIN:	INE0J5401028

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	132.08
PtB:	8.25
PtS:	4.56
EBITDA:	353.77M
Shares:	325.18M
Market Cap:	97.279B

TECHNICAL INDICATORS

MA5:	295.75
MA10:	296.13
MA20:	282.19
MA50:	288.14
MA100:	284.97
MA200:	257.96
STO9:	36.80
STO14:	75.49
RSI14:	87.01
WPR14:	-2.67
MTM14:	32.80
ROC14:	0.12
ATR:	9.55
Week High:	304.30
Week Low:	288.60
Month High:	309.80
Month Low:	255.45
Year High:	547.00
Year Low:	197.51
Volatility:	22.10