The Indian Hume Pipe Company Limited (BOM:504741)
India · Delayed Price · Currency is INR 367.55
-31.80 (-7.96%)
At close: Feb 13, 2026
BOM:504741 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 387.90 | 391.85 | 366.05 | 367.55 | 367.55 | -7.96% | 5,937 |
| Feb 12, 2026 | 404.50 | 406.85 | 395.60 | 399.35 | 399.35 | -1.64% | 573 |
| Feb 11, 2026 | 404.50 | 407.60 | 400.30 | 406.00 | 406.00 | 0.37% | 485 |
| Feb 10, 2026 | 398.20 | 407.35 | 398.20 | 404.50 | 404.50 | 3.77% | 1,341 |
| Feb 9, 2026 | 390.80 | 400.00 | 387.60 | 389.80 | 389.80 | -0.09% | 2,069 |
| Feb 6, 2026 | 388.65 | 390.60 | 386.70 | 390.15 | 390.15 | -0.23% | 285 |
| Feb 5, 2026 | 395.15 | 396.50 | 387.00 | 391.05 | 391.05 | -0.91% | 562 |
| Feb 4, 2026 | 385.50 | 396.50 | 385.50 | 394.65 | 394.65 | 2.21% | 473 |
| Feb 3, 2026 | 379.45 | 391.95 | 375.00 | 386.10 | 386.10 | 1.66% | 2,112 |
| Feb 2, 2026 | 377.55 | 380.00 | 370.00 | 379.80 | 379.80 | 0.15% | 218 |
| Feb 1, 2026 | 380.10 | 380.10 | 375.45 | 379.25 | 379.25 | -0.49% | 73 |
| Jan 30, 2026 | 376.20 | 390.90 | 376.20 | 381.10 | 381.10 | -0.42% | 599 |
| Jan 29, 2026 | 388.65 | 391.10 | 378.90 | 382.70 | 382.70 | -1.16% | 391 |
| Jan 28, 2026 | 377.25 | 388.00 | 376.80 | 387.20 | 387.20 | 2.35% | 835 |
| Jan 27, 2026 | 367.35 | 378.95 | 360.00 | 378.30 | 378.30 | 0.91% | 1,501 |
| Jan 23, 2026 | 368.25 | 386.00 | 362.40 | 374.90 | 374.90 | 1.24% | 1,203 |
| Jan 22, 2026 | 369.95 | 375.00 | 365.50 | 370.30 | 370.30 | 2.73% | 912 |
| Jan 21, 2026 | 363.00 | 372.00 | 360.45 | 360.45 | 360.45 | -2.37% | 839 |
| Jan 20, 2026 | 381.30 | 383.15 | 366.00 | 369.20 | 369.20 | -3.73% | 1,350 |
| Jan 19, 2026 | 384.00 | 387.20 | 380.00 | 383.50 | 383.50 | -1.84% | 2,381 |
| Jan 16, 2026 | 393.50 | 399.60 | 386.00 | 390.70 | 390.70 | -1.15% | 1,001 |
| Jan 14, 2026 | 399.65 | 400.25 | 394.35 | 395.25 | 395.25 | -1.73% | 670 |
| Jan 13, 2026 | 409.85 | 411.00 | 393.50 | 402.20 | 402.20 | -1.25% | 942 |
| Jan 12, 2026 | 400.05 | 410.00 | 391.50 | 407.30 | 407.30 | -0.11% | 1,407 |
| Jan 9, 2026 | 407.05 | 416.70 | 402.30 | 407.75 | 407.75 | -1.64% | 1,611 |
| Jan 8, 2026 | 421.80 | 424.00 | 409.95 | 414.55 | 414.55 | -1.80% | 1,922 |
| Jan 7, 2026 | 408.85 | 426.15 | 408.85 | 422.15 | 422.15 | 0.91% | 1,357 |
| Jan 6, 2026 | 421.40 | 423.50 | 416.80 | 418.35 | 418.35 | -1.18% | 884 |
| Jan 5, 2026 | 428.00 | 428.00 | 415.55 | 423.35 | 423.35 | 0.06% | 2,831 |
| Jan 2, 2026 | 402.00 | 428.00 | 402.00 | 423.10 | 423.10 | 4.70% | 19,678 |
| Jan 1, 2026 | 410.50 | 410.50 | 401.20 | 404.10 | 404.10 | -0.98% | 332 |
| Dec 31, 2025 | 409.30 | 410.15 | 404.65 | 408.10 | 408.10 | 0.13% | 964 |
| Dec 30, 2025 | 405.65 | 417.00 | 403.05 | 407.55 | 407.55 | 0.44% | 2,792 |
| Dec 29, 2025 | 415.70 | 415.95 | 404.90 | 405.75 | 405.75 | -2.39% | 1,091 |
| Dec 26, 2025 | 428.80 | 428.80 | 414.60 | 415.70 | 415.70 | -2.02% | 718 |
| Dec 24, 2025 | 424.80 | 429.00 | 417.95 | 424.25 | 424.25 | 1.06% | 3,459 |
| Dec 23, 2025 | 415.15 | 420.25 | 412.15 | 419.80 | 419.80 | 0.62% | 2,431 |
| Dec 22, 2025 | 414.80 | 418.00 | 404.15 | 417.20 | 417.20 | 4.50% | 2,490 |
| Dec 19, 2025 | 408.80 | 408.80 | 397.80 | 399.25 | 399.25 | -1.13% | 241 |
| Dec 18, 2025 | 393.00 | 403.80 | 391.75 | 403.80 | 403.80 | 1.78% | 600 |
| Dec 17, 2025 | 405.30 | 405.90 | 392.95 | 396.75 | 396.75 | -1.90% | 1,197 |
| Dec 16, 2025 | 408.50 | 410.75 | 403.00 | 404.45 | 404.45 | -1.78% | 3,632 |
| Dec 15, 2025 | 410.25 | 413.40 | 407.10 | 411.80 | 411.80 | -0.16% | 2,368 |
| Dec 12, 2025 | 415.00 | 428.00 | 410.25 | 412.45 | 412.45 | 1.41% | 7,890 |
| Dec 11, 2025 | 405.80 | 409.90 | 404.50 | 406.70 | 406.70 | -0.23% | 930 |
| Dec 10, 2025 | 408.00 | 409.80 | 406.00 | 407.65 | 407.65 | 0.22% | 1,174 |
| Dec 9, 2025 | 388.25 | 409.00 | 383.05 | 406.75 | 406.75 | 3.35% | 1,970 |
| Dec 8, 2025 | 407.55 | 407.55 | 391.00 | 393.55 | 393.55 | -3.26% | 9,382 |
| Dec 5, 2025 | 401.00 | 409.00 | 396.55 | 406.80 | 406.80 | 1.52% | 783 |
| Dec 4, 2025 | 404.95 | 408.55 | 399.25 | 400.70 | 400.70 | -2.32% | 890 |