The Indian Hume Pipe Company Limited (BOM:504741)
India · Delayed Price · Currency is INR 389.05
-6.20 (-1.57%)
At close: Aug 11, 2025
BOM:504741 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 381.00 | 382.90 | 366.40 | 368.80 | 368.80 | -3.35% | 5,694 |
| Aug 13, 2025 | 367.20 | 384.95 | 354.55 | 381.60 | 381.60 | 3.67% | 13,307 |
| Aug 12, 2025 | 413.90 | 413.90 | 363.80 | 368.10 | 368.10 | -5.38% | 5,451 |
| Aug 11, 2025 | 395.25 | 396.60 | 382.70 | 389.05 | 389.05 | -1.57% | 2,018 |
| Aug 8, 2025 | 405.95 | 407.40 | 392.00 | 395.25 | 395.25 | -1.61% | 5,563 |
| Aug 7, 2025 | 401.00 | 404.00 | 395.70 | 401.70 | 401.70 | -1.90% | 2,387 |
| Aug 6, 2025 | 407.10 | 411.50 | 395.10 | 409.50 | 409.50 | 1.55% | 4,876 |
| Aug 5, 2025 | 416.45 | 416.45 | 401.35 | 403.25 | 403.25 | -3.33% | 1,924 |
| Aug 4, 2025 | 421.80 | 421.80 | 407.45 | 417.15 | 417.15 | 2.09% | 1,467 |
| Aug 1, 2025 | 418.75 | 425.00 | 406.10 | 408.60 | 408.60 | -0.44% | 4,888 |
| Jul 31, 2025 | 418.95 | 418.95 | 406.45 | 410.40 | 410.40 | -2.17% | 1,546 |
| Jul 30, 2025 | 412.05 | 429.75 | 412.05 | 419.50 | 419.50 | 2.01% | 4,745 |
| Jul 29, 2025 | 413.50 | 416.90 | 409.05 | 411.25 | 411.25 | 0.55% | 1,389 |
| Jul 28, 2025 | 439.00 | 439.00 | 406.35 | 409.00 | 409.00 | -3.48% | 2,344 |
| Jul 25, 2025 | 429.85 | 429.85 | 420.40 | 423.75 | 423.75 | -0.78% | 1,953 |
| Jul 24, 2025 | 431.15 | 435.15 | 423.00 | 427.10 | 427.10 | -1.97% | 3,778 |
| Jul 23, 2025 | 442.00 | 442.00 | 429.00 | 435.70 | 435.70 | 0.77% | 3,447 |
| Jul 22, 2025 | 444.30 | 445.30 | 430.70 | 432.35 | 432.35 | -2.63% | 4,684 |
| Jul 21, 2025 | 449.80 | 449.80 | 436.20 | 444.05 | 444.05 | -0.05% | 3,669 |
| Jul 18, 2025 | 446.95 | 449.60 | 440.00 | 444.25 | 444.25 | -2.30% | 11,482 |
| Jul 17, 2025 | 452.00 | 467.95 | 444.90 | 454.70 | 448.90 | 2.28% | 10,477 |
| Jul 16, 2025 | 445.40 | 446.70 | 440.10 | 444.55 | 438.88 | 0.52% | 2,663 |
| Jul 15, 2025 | 440.50 | 444.35 | 435.25 | 442.25 | 436.61 | 0.73% | 4,955 |
| Jul 14, 2025 | 438.35 | 440.50 | 434.55 | 439.05 | 433.45 | 0.16% | 5,033 |
| Jul 11, 2025 | 446.50 | 446.70 | 435.00 | 438.35 | 432.76 | -1.60% | 2,587 |
| Jul 10, 2025 | 490.00 | 490.00 | 443.40 | 445.50 | 439.82 | -0.32% | 3,259 |
| Jul 9, 2025 | 448.00 | 457.15 | 446.05 | 446.95 | 441.25 | -1.96% | 1,894 |
| Jul 8, 2025 | 458.05 | 468.85 | 451.70 | 455.90 | 450.09 | -1.32% | 3,108 |
| Jul 7, 2025 | 455.20 | 477.35 | 455.20 | 462.00 | 456.11 | 0.64% | 8,571 |
| Jul 4, 2025 | 448.80 | 478.00 | 448.35 | 459.05 | 453.20 | 2.36% | 51,405 |
| Jul 3, 2025 | 454.00 | 460.00 | 446.20 | 448.45 | 442.73 | 0.26% | 3,366 |
| Jul 2, 2025 | 448.55 | 454.85 | 439.00 | 447.30 | 441.59 | 0.56% | 4,199 |
| Jul 1, 2025 | 440.35 | 446.65 | 436.00 | 444.80 | 439.13 | 2.36% | 3,454 |
| Jun 30, 2025 | 430.00 | 437.80 | 427.85 | 434.55 | 429.01 | 1.65% | 7,152 |
| Jun 27, 2025 | 437.95 | 437.95 | 423.25 | 427.50 | 422.05 | 0.54% | 9,188 |
| Jun 26, 2025 | 425.70 | 427.90 | 419.85 | 425.20 | 419.78 | 0.77% | 1,659 |
| Jun 25, 2025 | 419.10 | 424.70 | 413.95 | 421.95 | 416.57 | 3.18% | 2,892 |
| Jun 24, 2025 | 436.90 | 436.90 | 405.70 | 408.95 | 403.73 | 1.88% | 6,282 |
| Jun 23, 2025 | 429.90 | 429.90 | 399.00 | 401.40 | 396.28 | -0.86% | 2,340 |
| Jun 20, 2025 | 433.10 | 433.10 | 398.75 | 404.90 | 399.74 | 1.78% | 3,519 |
| Jun 19, 2025 | 449.35 | 449.35 | 396.00 | 397.80 | 392.73 | -3.34% | 4,852 |
| Jun 18, 2025 | 429.00 | 429.00 | 410.00 | 411.55 | 406.30 | -1.67% | 3,246 |
| Jun 17, 2025 | 417.35 | 433.50 | 417.35 | 418.55 | 413.21 | -0.40% | 4,094 |
| Jun 16, 2025 | 432.00 | 434.40 | 416.65 | 420.25 | 414.89 | -1.81% | 3,695 |
| Jun 13, 2025 | 433.95 | 435.30 | 419.95 | 428.00 | 422.54 | -2.37% | 7,511 |
| Jun 12, 2025 | 459.00 | 459.45 | 436.35 | 438.40 | 432.81 | -3.47% | 6,407 |
| Jun 11, 2025 | 433.85 | 460.20 | 433.85 | 454.15 | 448.36 | 3.57% | 19,960 |
| Jun 10, 2025 | 447.85 | 457.60 | 435.95 | 438.50 | 432.91 | 1.08% | 21,900 |
| Jun 9, 2025 | 431.85 | 437.95 | 430.20 | 433.80 | 428.27 | 1.51% | 1,580 |
| Jun 6, 2025 | 436.50 | 443.70 | 424.00 | 427.35 | 421.90 | -1.26% | 2,121 |