The Indian Hume Pipe Company Limited (BOM:504741)
India · Delayed Price · Currency is INR 372.25
-9.90 (-2.59%)
At close: Jul 23, 2026
BOM:504741 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 285.60 | 291.70 | 280.00 | 282.85 | 279.35 | -1.17% | 3,971 |
| Jun 10, 2026 | 298.00 | 298.05 | 284.55 | 286.20 | 282.66 | -3.52% | 8,131 |
| Jun 9, 2026 | 294.15 | 298.85 | 292.00 | 296.65 | 292.98 | 2.10% | 1,604 |
| Jun 8, 2026 | 300.00 | 300.00 | 290.00 | 290.55 | 286.95 | -3.47% | 4,776 |
| Jun 5, 2026 | 306.30 | 308.65 | 298.00 | 301.00 | 297.28 | -1.05% | 2,151 |
| Jun 4, 2026 | 299.60 | 305.00 | 299.50 | 304.20 | 300.44 | - | 8,302 |
| Jun 3, 2026 | 304.85 | 305.25 | 300.00 | 304.20 | 300.44 | -0.08% | 3,393 |
| Jun 2, 2026 | 298.05 | 306.75 | 294.95 | 304.45 | 300.68 | 1.05% | 4,380 |
| Jun 1, 2026 | 314.45 | 315.05 | 300.00 | 301.30 | 297.57 | -3.77% | 3,678 |
| May 29, 2026 | 319.35 | 320.05 | 307.00 | 313.10 | 309.23 | -1.00% | 3,802 |
| May 27, 2026 | 323.55 | 325.60 | 316.00 | 316.25 | 312.34 | -2.07% | 797 |
| May 26, 2026 | 312.60 | 325.50 | 312.60 | 322.95 | 318.95 | 1.62% | 4,561 |
| May 25, 2026 | 313.30 | 318.45 | 313.30 | 317.80 | 313.87 | 0.99% | 2,416 |
| May 22, 2026 | 312.00 | 317.15 | 312.00 | 314.70 | 310.81 | 0.91% | 2,041 |
| May 21, 2026 | 311.45 | 314.85 | 306.00 | 311.85 | 307.99 | 1.58% | 5,797 |
| May 20, 2026 | 308.20 | 308.20 | 303.20 | 307.00 | 303.20 | -0.37% | 3,398 |
| May 19, 2026 | 309.05 | 312.60 | 306.35 | 308.15 | 304.34 | 0.06% | 4,911 |
| May 18, 2026 | 314.75 | 315.40 | 292.20 | 307.95 | 304.14 | -2.19% | 13,464 |
| May 15, 2026 | 319.20 | 326.90 | 312.90 | 314.85 | 310.95 | -4.24% | 10,958 |
| May 14, 2026 | 336.90 | 337.60 | 321.80 | 328.80 | 324.73 | -1.17% | 7,139 |