The Indian Hume Pipe Company Limited (BOM:504741)
India · Delayed Price · Currency is INR 327.50
+3.50 (1.08%)
At close: Apr 21, 2026
BOM:504741 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 324.05 | 338.25 | 324.00 | 327.50 | 327.50 | 1.08% | 9,650 |
| Apr 20, 2026 | 323.10 | 326.45 | 323.10 | 324.00 | 324.00 | -2.37% | 9,547 |
| Apr 17, 2026 | 326.00 | 334.90 | 322.20 | 331.85 | 331.85 | 1.89% | 8,830 |
| Apr 16, 2026 | 329.75 | 331.95 | 322.85 | 325.70 | 325.70 | 0.08% | 3,117 |
| Apr 15, 2026 | 322.00 | 328.90 | 320.45 | 325.45 | 325.45 | 2.94% | 1,768 |
| Apr 13, 2026 | 314.00 | 319.05 | 313.00 | 316.15 | 316.15 | -3.04% | 2,763 |
| Apr 10, 2026 | 329.00 | 333.20 | 322.10 | 326.05 | 326.05 | -0.55% | 2,484 |
| Apr 9, 2026 | 336.00 | 337.90 | 325.00 | 327.85 | 327.85 | -4.04% | 2,099 |
| Apr 8, 2026 | 340.00 | 344.35 | 331.90 | 341.65 | 341.65 | 4.62% | 5,502 |
| Apr 7, 2026 | 320.05 | 327.90 | 320.05 | 326.55 | 326.55 | 2.16% | 518 |
| Apr 6, 2026 | 308.00 | 325.00 | 306.60 | 319.65 | 319.65 | 2.06% | 665 |
| Apr 2, 2026 | 309.50 | 317.35 | 303.40 | 313.20 | 313.20 | 1.69% | 2,695 |
| Apr 1, 2026 | 284.05 | 312.00 | 284.05 | 308.00 | 308.00 | 9.26% | 10,423 |
| Mar 30, 2026 | 291.10 | 298.60 | 280.00 | 281.90 | 281.90 | -5.72% | 2,392 |
| Mar 27, 2026 | 311.15 | 312.40 | 297.25 | 299.00 | 299.00 | -3.70% | 6,500 |
| Mar 25, 2026 | 324.35 | 328.00 | 308.20 | 310.50 | 310.50 | -2.62% | 3,663 |
| Mar 24, 2026 | 307.45 | 319.70 | 307.45 | 318.85 | 318.85 | 4.37% | 1,259 |
| Mar 23, 2026 | 312.65 | 318.85 | 304.45 | 305.50 | 305.50 | -5.46% | 1,712 |
| Mar 20, 2026 | 327.50 | 328.50 | 319.00 | 323.15 | 323.15 | 0.33% | 1,813 |
| Mar 19, 2026 | 317.50 | 326.20 | 317.50 | 322.10 | 322.10 | -0.32% | 728 |
| Mar 18, 2026 | 319.25 | 330.00 | 316.85 | 323.15 | 323.15 | 1.75% | 1,525 |
| Mar 17, 2026 | 316.85 | 329.20 | 316.75 | 317.60 | 317.60 | 1.47% | 1,945 |
| Mar 16, 2026 | 323.00 | 323.00 | 310.05 | 313.00 | 313.00 | -4.51% | 14,657 |
| Mar 13, 2026 | 333.00 | 336.60 | 322.05 | 327.80 | 327.80 | -3.38% | 1,222 |
| Mar 12, 2026 | 355.05 | 355.05 | 336.60 | 339.25 | 339.25 | -3.40% | 1,481 |
| Mar 11, 2026 | 348.00 | 372.00 | 340.00 | 351.20 | 351.20 | 10.75% | 33,515 |
| Mar 10, 2026 | 305.50 | 319.50 | 305.50 | 317.10 | 317.10 | 4.58% | 21,114 |
| Mar 9, 2026 | 305.05 | 308.65 | 297.95 | 303.20 | 303.20 | -4.44% | 4,096 |
| Mar 6, 2026 | 336.00 | 336.00 | 309.75 | 317.30 | 317.30 | 0.60% | 2,489 |
| Mar 5, 2026 | 316.10 | 319.55 | 310.00 | 315.40 | 315.40 | 0.10% | 2,378 |
| Mar 4, 2026 | 315.00 | 321.70 | 314.45 | 315.10 | 315.10 | -2.29% | 1,679 |
| Mar 2, 2026 | 327.00 | 328.50 | 317.65 | 322.50 | 322.50 | -3.02% | 2,118 |
| Feb 27, 2026 | 337.75 | 338.50 | 332.00 | 332.55 | 332.55 | -2.19% | 552 |
| Feb 26, 2026 | 336.00 | 343.90 | 336.00 | 340.00 | 340.00 | -0.29% | 646 |
| Feb 25, 2026 | 360.00 | 360.00 | 340.00 | 341.00 | 341.00 | -2.22% | 1,360 |
| Feb 24, 2026 | 355.55 | 355.55 | 344.35 | 348.75 | 348.75 | -2.26% | 2,539 |
| Feb 23, 2026 | 360.75 | 361.45 | 356.80 | 356.80 | 356.80 | -1.88% | 74 |
| Feb 20, 2026 | 360.00 | 363.65 | 357.40 | 363.65 | 363.65 | 0.93% | 533 |
| Feb 19, 2026 | 365.95 | 367.85 | 358.00 | 360.30 | 360.30 | -1.69% | 920 |
| Feb 18, 2026 | 368.20 | 370.45 | 359.95 | 366.50 | 366.50 | -0.04% | 1,429 |
| Feb 17, 2026 | 364.55 | 370.65 | 364.30 | 366.65 | 366.65 | 0.34% | 1,772 |
| Feb 16, 2026 | 368.00 | 368.00 | 360.00 | 365.40 | 365.40 | -0.58% | 2,979 |
| 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 |