The Indian Hume Pipe Company Limited (BOM:504741)
India · Delayed Price · Currency is INR 340.95
+4.80 (1.43%)
At close: Oct 6, 2026
BOM:504741 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 340.30 | 361.20 | 339.00 | 355.70 | 355.70 | 4.33% | 3,629 |
| Oct 6, 2026 | 337.40 | 343.20 | 335.15 | 340.95 | 340.95 | 1.43% | 1,558 |
| Oct 5, 2026 | 358.00 | 358.00 | 335.00 | 336.15 | 336.15 | -2.86% | 836 |
| Oct 1, 2026 | 350.55 | 350.55 | 337.50 | 346.05 | 346.05 | -1.76% | 1,343 |
| Sep 30, 2026 | 362.55 | 362.55 | 352.20 | 352.25 | 352.25 | -0.89% | 235 |
| Sep 29, 2026 | 351.00 | 357.60 | 345.10 | 355.40 | 355.40 | 1.28% | 1,691 |
| Sep 28, 2026 | 353.90 | 355.10 | 347.55 | 350.90 | 350.90 | -2.01% | 2,080 |
| Sep 25, 2026 | 359.40 | 363.50 | 356.00 | 358.10 | 358.10 | -0.73% | 2,348 |
| Sep 24, 2026 | 373.45 | 373.50 | 359.55 | 360.75 | 360.75 | -1.46% | 4,670 |
| Sep 23, 2026 | 370.00 | 375.00 | 360.00 | 366.10 | 366.10 | -0.05% | 5,560 |
| Sep 22, 2026 | 362.65 | 374.45 | 360.10 | 366.30 | 366.30 | 0.94% | 1,295 |
| Sep 21, 2026 | 365.55 | 367.15 | 361.75 | 362.90 | 362.90 | -0.71% | 991 |
| Sep 18, 2026 | 356.95 | 367.50 | 352.10 | 365.50 | 365.50 | 2.40% | 6,188 |
| Sep 17, 2026 | 350.00 | 361.25 | 350.00 | 356.95 | 356.95 | 2.18% | 1,135 |
| Sep 16, 2026 | 355.00 | 355.00 | 342.80 | 349.35 | 349.35 | -1.44% | 3,059 |
| Sep 15, 2026 | 368.95 | 370.75 | 351.90 | 354.45 | 354.45 | -4.14% | 3,834 |
| Sep 11, 2026 | 368.95 | 373.45 | 362.55 | 369.75 | 369.75 | 1.08% | 788 |
| Sep 10, 2026 | 383.60 | 383.60 | 365.45 | 365.80 | 365.80 | -3.37% | 3,479 |
| Sep 9, 2026 | 388.00 | 392.20 | 377.30 | 378.55 | 378.55 | -2.21% | 1,547 |
| Sep 8, 2026 | 399.25 | 399.25 | 385.30 | 387.10 | 387.10 | -1.91% | 1,915 |
| Sep 7, 2026 | 387.00 | 399.00 | 387.00 | 394.65 | 394.65 | 1.83% | 1,672 |
| Sep 4, 2026 | 384.55 | 399.90 | 382.95 | 387.55 | 387.55 | -1.24% | 6,291 |
| Sep 3, 2026 | 388.40 | 404.00 | 386.20 | 392.40 | 392.40 | 0.91% | 7,131 |
| Sep 2, 2026 | 369.20 | 390.10 | 368.60 | 388.85 | 388.85 | 4.50% | 5,448 |
| Sep 1, 2026 | 379.45 | 381.85 | 371.60 | 372.10 | 372.10 | -1.82% | 2,321 |
| Aug 31, 2026 | 381.80 | 386.05 | 378.10 | 379.00 | 379.00 | -2.45% | 1,726 |
| Aug 28, 2026 | 389.10 | 391.55 | 380.80 | 388.50 | 388.50 | -0.56% | 1,202 |
| Aug 27, 2026 | 389.60 | 392.20 | 388.85 | 390.70 | 390.70 | -0.94% | 1,202 |
| Aug 26, 2026 | 390.05 | 398.90 | 388.00 | 394.40 | 394.40 | 1.26% | 2,871 |
| Aug 25, 2026 | 402.05 | 402.05 | 387.40 | 389.50 | 389.50 | -1.43% | 3,624 |
| Aug 24, 2026 | 398.95 | 412.00 | 392.85 | 395.15 | 395.15 | 0.03% | 16,730 |
| Aug 21, 2026 | 371.55 | 417.30 | 367.95 | 395.05 | 395.05 | 7.28% | 4,888 |
| Aug 20, 2026 | 364.80 | 370.90 | 360.90 | 368.25 | 368.25 | 1.61% | 1,192 |
| Aug 19, 2026 | 364.20 | 367.80 | 361.50 | 362.40 | 362.40 | 0.51% | 1,460 |
| Aug 18, 2026 | 366.45 | 367.40 | 357.20 | 360.55 | 360.55 | -0.55% | 3,561 |
| Aug 17, 2026 | 365.00 | 370.00 | 361.00 | 362.55 | 362.55 | -1.71% | 4,399 |
| Aug 14, 2026 | 370.00 | 372.45 | 367.20 | 368.85 | 368.85 | 0.09% | 1,815 |
| Aug 13, 2026 | 368.30 | 372.20 | 366.20 | 368.50 | 368.50 | -1.92% | 3,743 |
| Aug 12, 2026 | 384.75 | 389.70 | 372.00 | 375.70 | 375.70 | -2.84% | 3,371 |
| Aug 11, 2026 | 387.30 | 390.00 | 383.00 | 386.70 | 386.70 | -0.40% | 4,574 |
| Aug 10, 2026 | 392.00 | 395.60 | 385.60 | 388.25 | 388.25 | -0.46% | 1,710 |
| Aug 7, 2026 | 383.45 | 391.40 | 383.45 | 390.05 | 390.05 | 1.22% | 596 |
| Aug 6, 2026 | 387.20 | 396.00 | 384.00 | 385.35 | 385.35 | -1.07% | 1,907 |
| Aug 5, 2026 | 403.35 | 403.35 | 388.00 | 389.50 | 389.50 | -1.62% | 2,276 |
| Aug 4, 2026 | 414.45 | 419.50 | 394.00 | 395.90 | 395.90 | -4.31% | 7,590 |
| Aug 3, 2026 | 399.70 | 420.00 | 393.85 | 413.75 | 413.75 | 5.79% | 11,679 |
| Jul 31, 2026 | 384.75 | 396.95 | 383.85 | 391.10 | 391.10 | 1.02% | 2,873 |
| Jul 30, 2026 | 392.00 | 393.00 | 385.40 | 387.15 | 387.15 | -1.55% | 1,240 |
| Jul 29, 2026 | 375.10 | 396.45 | 373.80 | 393.25 | 393.25 | 5.15% | 12,635 |
| Jul 28, 2026 | 386.05 | 386.05 | 373.50 | 374.00 | 374.00 | -3.06% | 2,731 |