The Indian Hume Pipe Company Limited (BOM:504741)
India · Delayed Price · Currency is INR 301.00
-3.20 (-1.05%)
At close: Jun 5, 2026
BOM:504741 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 306.30 | 308.65 | 298.00 | 301.00 | 301.00 | -1.05% | 2,151 |
| Jun 4, 2026 | 299.60 | 305.00 | 299.50 | 304.20 | 304.20 | - | 8,302 |
| Jun 3, 2026 | 304.85 | 305.25 | 300.00 | 304.20 | 304.20 | -0.08% | 3,393 |
| Jun 2, 2026 | 298.05 | 306.75 | 294.95 | 304.45 | 304.45 | 1.05% | 4,380 |
| Jun 1, 2026 | 314.45 | 315.05 | 300.00 | 301.30 | 301.30 | -3.77% | 3,678 |
| May 29, 2026 | 319.35 | 320.05 | 307.00 | 313.10 | 313.10 | -1.00% | 3,802 |
| May 27, 2026 | 323.55 | 325.60 | 316.00 | 316.25 | 316.25 | -2.07% | 797 |
| May 26, 2026 | 312.60 | 325.50 | 312.60 | 322.95 | 322.95 | 1.62% | 4,561 |
| May 25, 2026 | 313.30 | 318.45 | 313.30 | 317.80 | 317.80 | 0.99% | 2,416 |
| May 22, 2026 | 312.00 | 317.15 | 312.00 | 314.70 | 314.70 | 0.91% | 2,041 |
| May 21, 2026 | 311.45 | 314.85 | 306.00 | 311.85 | 311.85 | 1.58% | 5,797 |
| May 20, 2026 | 308.20 | 308.20 | 303.20 | 307.00 | 307.00 | -0.37% | 3,398 |
| May 19, 2026 | 309.05 | 312.60 | 306.35 | 308.15 | 308.15 | 0.06% | 4,911 |
| May 18, 2026 | 314.75 | 315.40 | 292.20 | 307.95 | 307.95 | -2.19% | 13,464 |
| May 15, 2026 | 319.20 | 326.90 | 312.90 | 314.85 | 314.85 | -4.24% | 10,958 |
| May 14, 2026 | 336.90 | 337.60 | 321.80 | 328.80 | 328.80 | -1.17% | 7,139 |
| May 13, 2026 | 323.15 | 340.25 | 323.15 | 332.70 | 332.70 | 1.17% | 7,644 |
| May 12, 2026 | 341.60 | 341.60 | 326.15 | 328.85 | 328.85 | -2.99% | 3,876 |
| May 11, 2026 | 340.00 | 343.10 | 333.45 | 339.00 | 339.00 | -0.43% | 4,603 |
| May 8, 2026 | 350.00 | 350.00 | 340.00 | 340.45 | 340.45 | -0.76% | 2,762 |
| May 7, 2026 | 346.00 | 349.20 | 341.10 | 343.05 | 343.05 | 0.18% | 8,303 |
| May 6, 2026 | 347.95 | 350.00 | 337.90 | 342.45 | 342.45 | 1.06% | 3,218 |
| May 5, 2026 | 344.50 | 347.05 | 337.20 | 338.85 | 338.85 | -1.65% | 13,352 |
| May 4, 2026 | 344.80 | 359.90 | 339.00 | 344.55 | 344.55 | 5.35% | 83,351 |
| Apr 30, 2026 | 330.00 | 350.25 | 324.00 | 327.05 | 327.05 | 1.71% | 167,736 |
| Apr 29, 2026 | 318.65 | 327.95 | 318.65 | 321.55 | 321.55 | 0.99% | 36,146 |
| Apr 28, 2026 | 321.00 | 321.65 | 316.95 | 318.40 | 318.40 | -0.56% | 2,066 |
| Apr 27, 2026 | 346.70 | 347.00 | 318.00 | 320.20 | 320.20 | -0.76% | 45,675 |
| Apr 24, 2026 | 337.00 | 337.00 | 319.00 | 322.65 | 322.65 | -3.11% | 2,759 |
| Apr 23, 2026 | 329.45 | 338.85 | 327.05 | 333.00 | 333.00 | 0.77% | 4,241 |
| Apr 22, 2026 | 329.00 | 338.10 | 325.80 | 330.45 | 330.45 | 0.90% | 19,167 |
| 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 |