The Indian Hume Pipe Company Limited (BOM:504741)
India · Delayed Price · Currency is INR 366.20
+0.25 (0.07%)
At close: Oct 30, 2025
BOM:504741 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 365.95 | 369.00 | 363.85 | 366.20 | 366.20 | 0.07% | 861 |
| Oct 29, 2025 | 351.35 | 367.35 | 349.30 | 365.95 | 365.95 | 5.16% | 2,231 |
| Oct 28, 2025 | 354.50 | 355.25 | 346.50 | 348.00 | 348.00 | -0.64% | 924 |
| Oct 27, 2025 | 347.00 | 356.50 | 343.70 | 350.25 | 350.25 | 0.83% | 1,248 |
| Oct 24, 2025 | 348.00 | 348.00 | 344.65 | 347.35 | 347.35 | -0.12% | 668 |
| Oct 23, 2025 | 355.00 | 355.00 | 347.50 | 347.75 | 347.75 | -2.30% | 809 |
| Oct 21, 2025 | 354.00 | 356.10 | 354.00 | 355.95 | 355.95 | 1.28% | 153 |
| Oct 20, 2025 | 355.60 | 356.50 | 348.80 | 351.45 | 351.45 | -0.76% | 1,354 |
| Oct 17, 2025 | 346.65 | 356.20 | 346.65 | 354.15 | 354.15 | 1.48% | 1,947 |
| Oct 16, 2025 | 345.60 | 352.65 | 345.60 | 349.00 | 349.00 | 1.85% | 503 |
| Oct 15, 2025 | 348.00 | 349.50 | 340.00 | 342.65 | 342.65 | -1.18% | 2,084 |
| Oct 14, 2025 | 354.05 | 355.40 | 339.30 | 346.75 | 346.75 | -2.06% | 5,738 |
| Oct 13, 2025 | 357.30 | 359.65 | 353.70 | 354.05 | 354.05 | -1.05% | 947 |
| Oct 10, 2025 | 363.30 | 364.80 | 357.30 | 357.80 | 357.80 | -0.26% | 1,528 |
| Oct 9, 2025 | 364.00 | 365.25 | 358.00 | 358.75 | 358.75 | -2.06% | 1,963 |
| Oct 8, 2025 | 369.05 | 369.05 | 362.80 | 366.30 | 366.30 | -0.42% | 1,526 |
| Oct 7, 2025 | 363.00 | 371.00 | 363.00 | 367.85 | 367.85 | 0.82% | 1,844 |
| Oct 6, 2025 | 366.55 | 374.25 | 364.00 | 364.85 | 364.85 | -2.50% | 1,344 |
| Oct 3, 2025 | 362.00 | 376.00 | 362.00 | 374.20 | 374.20 | 1.96% | 1,474 |
| Oct 1, 2025 | 359.65 | 368.15 | 359.60 | 367.00 | 367.00 | 2.23% | 1,357 |
| Sep 30, 2025 | 358.30 | 363.20 | 357.70 | 359.00 | 359.00 | 1.27% | 394 |
| Sep 29, 2025 | 376.25 | 376.25 | 352.20 | 354.50 | 354.50 | -2.94% | 1,610 |
| Sep 26, 2025 | 363.05 | 370.35 | 363.00 | 365.25 | 365.25 | -1.06% | 874 |
| Sep 25, 2025 | 376.85 | 378.40 | 368.70 | 369.15 | 369.15 | -1.57% | 305 |
| Sep 24, 2025 | 376.80 | 384.70 | 373.75 | 375.05 | 375.05 | -0.75% | 2,708 |
| Sep 23, 2025 | 379.25 | 379.85 | 376.65 | 377.90 | 377.90 | -0.08% | 525 |
| Sep 22, 2025 | 380.65 | 386.75 | 377.25 | 378.20 | 378.20 | -0.63% | 1,574 |
| Sep 19, 2025 | 386.95 | 388.80 | 378.95 | 380.60 | 380.60 | -1.78% | 4,097 |
| Sep 18, 2025 | 393.15 | 394.15 | 385.40 | 387.50 | 387.50 | -1.57% | 3,178 |
| Sep 17, 2025 | 386.70 | 397.00 | 386.70 | 393.70 | 393.70 | 1.81% | 2,189 |
| Sep 16, 2025 | 382.05 | 393.80 | 382.05 | 386.70 | 386.70 | -0.09% | 1,054 |
| Sep 15, 2025 | 380.75 | 388.85 | 380.75 | 387.05 | 387.05 | 0.70% | 1,054 |
| Sep 12, 2025 | 386.25 | 387.25 | 379.05 | 384.35 | 384.35 | -0.09% | 2,116 |
| Sep 11, 2025 | 388.85 | 392.70 | 383.00 | 384.70 | 384.70 | -1.94% | 2,409 |
| Sep 10, 2025 | 378.55 | 395.55 | 378.55 | 392.30 | 392.30 | 2.80% | 4,083 |
| Sep 9, 2025 | 381.55 | 384.45 | 377.00 | 381.60 | 381.60 | 0.01% | 2,147 |
| Sep 8, 2025 | 385.00 | 387.50 | 380.05 | 381.55 | 381.55 | -0.38% | 1,575 |
| Sep 5, 2025 | 392.35 | 401.20 | 380.00 | 383.00 | 383.00 | -4.18% | 3,879 |
| Sep 4, 2025 | 404.55 | 408.10 | 397.65 | 399.70 | 399.70 | -1.20% | 2,725 |
| Sep 3, 2025 | 388.90 | 405.00 | 387.55 | 404.55 | 404.55 | 4.32% | 4,565 |
| Sep 2, 2025 | 371.60 | 396.60 | 370.10 | 387.80 | 387.80 | 3.90% | 10,636 |
| Sep 1, 2025 | 372.05 | 374.30 | 362.55 | 373.25 | 373.25 | 3.34% | 6,104 |
| Aug 29, 2025 | 367.55 | 374.25 | 359.00 | 361.20 | 361.20 | -1.73% | 1,602 |
| Aug 28, 2025 | 374.70 | 374.70 | 364.65 | 367.55 | 367.55 | -1.91% | 620 |
| Aug 26, 2025 | 368.35 | 376.15 | 367.90 | 374.70 | 374.70 | 1.53% | 560 |
| Aug 25, 2025 | 375.75 | 380.75 | 368.00 | 369.05 | 369.05 | -2.47% | 495 |
| Aug 22, 2025 | 381.70 | 381.70 | 377.90 | 378.40 | 378.40 | -0.93% | 333 |
| Aug 21, 2025 | 387.10 | 389.45 | 381.50 | 381.95 | 381.95 | -1.32% | 860 |
| Aug 20, 2025 | 388.60 | 390.00 | 385.80 | 387.05 | 387.05 | -1.26% | 1,439 |
| Aug 19, 2025 | 370.20 | 394.55 | 370.20 | 392.00 | 392.00 | 6.10% | 3,254 |