The Indian Hume Pipe Company Limited (BOM:504741)
India · Delayed Price · Currency is INR 395.05
+26.80 (7.28%)
At close: Aug 21, 2026
BOM:504741 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 396.20 | 396.20 | 385.20 | 385.80 | 385.80 | 0.12% | 1,970 |
| Jul 24, 2026 | 368.80 | 389.65 | 368.80 | 385.35 | 385.35 | 3.52% | 4,056 |
| Jul 23, 2026 | 384.95 | 384.95 | 370.15 | 372.25 | 372.25 | -2.59% | 2,804 |
| Jul 22, 2026 | 391.50 | 391.50 | 380.35 | 382.15 | 382.15 | -3.38% | 5,046 |
| Jul 21, 2026 | 406.35 | 406.35 | 391.00 | 395.50 | 395.50 | -1.74% | 2,914 |
| Jul 20, 2026 | 397.85 | 407.05 | 388.60 | 402.50 | 402.50 | 0.88% | 4,509 |
| Jul 17, 2026 | 406.40 | 406.40 | 392.35 | 399.00 | 399.00 | -0.03% | 8,988 |
| Jul 16, 2026 | 420.10 | 421.55 | 402.55 | 404.10 | 399.10 | -2.41% | 5,021 |
| Jul 15, 2026 | 414.00 | 431.00 | 412.00 | 414.10 | 408.98 | 0.04% | 8,298 |
| Jul 14, 2026 | 410.05 | 415.00 | 403.05 | 413.95 | 408.83 | 0.04% | 20,102 |
| Jul 13, 2026 | 361.25 | 421.00 | 358.90 | 413.80 | 408.68 | 12.68% | 143,978 |
| Jul 10, 2026 | 348.25 | 368.90 | 348.25 | 367.25 | 362.71 | 5.24% | 28,092 |
| Jul 9, 2026 | 333.50 | 357.85 | 333.50 | 348.95 | 344.63 | 4.29% | 17,536 |
| Jul 8, 2026 | 347.85 | 353.00 | 331.55 | 334.60 | 330.46 | -3.78% | 12,056 |
| Jul 7, 2026 | 361.95 | 367.00 | 343.65 | 347.75 | 343.45 | -4.19% | 18,852 |
| Jul 6, 2026 | 350.05 | 367.95 | 349.50 | 362.95 | 358.46 | 3.97% | 39,701 |
| Jul 3, 2026 | 340.00 | 361.55 | 339.95 | 349.10 | 344.78 | 4.61% | 23,042 |
| Jul 2, 2026 | 327.25 | 338.90 | 327.25 | 333.70 | 329.57 | 2.31% | 1,904 |
| Jul 1, 2026 | 331.00 | 332.75 | 326.00 | 326.15 | 322.11 | -1.18% | 1,161 |
| Jun 30, 2026 | 331.05 | 331.40 | 327.35 | 330.05 | 325.97 | -0.69% | 1,264 |
| Jun 29, 2026 | 330.90 | 336.55 | 324.40 | 332.35 | 328.24 | -0.17% | 2,205 |
| Jun 25, 2026 | 326.25 | 343.40 | 321.70 | 332.90 | 328.78 | 3.59% | 26,695 |
| Jun 24, 2026 | 326.35 | 326.35 | 318.55 | 321.35 | 317.37 | -1.03% | 3,759 |
| Jun 23, 2026 | 325.60 | 337.50 | 323.20 | 324.70 | 320.68 | -0.92% | 7,816 |
| Jun 22, 2026 | 317.00 | 333.00 | 317.00 | 327.70 | 323.65 | 3.25% | 5,258 |
| Jun 19, 2026 | 317.00 | 321.05 | 316.60 | 317.40 | 313.47 | -1.18% | 3,141 |
| Jun 18, 2026 | 313.70 | 322.20 | 312.25 | 321.20 | 317.23 | 2.83% | 11,622 |
| Jun 17, 2026 | 310.90 | 315.00 | 310.90 | 312.35 | 308.49 | -0.05% | 2,328 |
| Jun 16, 2026 | 327.10 | 327.10 | 310.90 | 312.50 | 308.63 | -2.07% | 6,668 |
| Jun 15, 2026 | 304.45 | 324.30 | 300.15 | 319.10 | 315.15 | 6.97% | 25,801 |
| Jun 12, 2026 | 289.80 | 299.20 | 289.00 | 298.30 | 294.61 | 5.46% | 4,370 |