Huhtamaki India Limited (BOM:509820)
India · Delayed Price · Currency is INR 215.45
+4.40 (2.08%)
At close: Aug 29, 2025
Huhtamaki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 210.15 | 217.50 | 209.65 | 215.45 | 215.45 | 2.08% | 3,669 |
| Aug 28, 2025 | 211.25 | 212.10 | 209.85 | 211.05 | 211.05 | -1.08% | 10,486 |
| Aug 26, 2025 | 226.70 | 226.70 | 212.60 | 213.35 | 213.35 | -2.11% | 4,256 |
| Aug 25, 2025 | 218.80 | 223.95 | 217.00 | 217.95 | 217.95 | 1.35% | 7,564 |
| Aug 22, 2025 | 217.55 | 217.85 | 214.65 | 215.05 | 215.05 | -0.92% | 6,256 |
| Aug 21, 2025 | 216.00 | 220.10 | 216.00 | 217.05 | 217.05 | -1.21% | 3,571 |
| Aug 20, 2025 | 216.70 | 221.70 | 215.45 | 219.70 | 219.70 | 1.64% | 3,169 |
| Aug 19, 2025 | 212.00 | 217.65 | 212.00 | 216.15 | 216.15 | 1.65% | 3,646 |
| Aug 18, 2025 | 212.65 | 219.50 | 211.40 | 212.65 | 212.65 | - | 10,654 |
| Aug 14, 2025 | 214.65 | 218.35 | 212.05 | 212.65 | 212.65 | -1.46% | 2,802 |
| Aug 13, 2025 | 212.95 | 219.00 | 211.70 | 215.80 | 215.80 | 1.29% | 4,938 |
| Aug 12, 2025 | 211.35 | 214.00 | 208.85 | 213.05 | 213.05 | 0.85% | 3,646 |
| Aug 11, 2025 | 205.05 | 213.00 | 205.05 | 211.25 | 211.25 | 1.86% | 2,681 |
| Aug 8, 2025 | 218.90 | 218.90 | 206.45 | 207.40 | 207.40 | -1.10% | 3,630 |
| Aug 7, 2025 | 210.00 | 212.30 | 203.10 | 209.70 | 209.70 | -2.31% | 9,296 |
| Aug 6, 2025 | 214.00 | 218.20 | 212.15 | 214.65 | 214.65 | -1.38% | 6,986 |
| Aug 5, 2025 | 218.85 | 218.95 | 216.85 | 217.65 | 217.65 | 0.02% | 3,855 |
| Aug 4, 2025 | 219.00 | 219.40 | 215.45 | 217.60 | 217.60 | -0.50% | 3,416 |
| Aug 1, 2025 | 216.05 | 223.60 | 216.05 | 218.70 | 218.70 | -0.43% | 13,296 |
| Jul 31, 2025 | 213.10 | 222.65 | 212.20 | 219.65 | 219.65 | 2.83% | 12,660 |
| Jul 30, 2025 | 213.60 | 215.90 | 213.05 | 213.60 | 213.60 | -0.14% | 4,410 |
| Jul 29, 2025 | 229.90 | 229.90 | 211.50 | 213.90 | 213.90 | 1.11% | 3,567 |
| Jul 28, 2025 | 224.80 | 224.80 | 211.05 | 211.55 | 211.55 | -3.18% | 11,657 |
| Jul 25, 2025 | 226.00 | 226.00 | 218.15 | 218.50 | 218.50 | -2.69% | 19,103 |
| Jul 24, 2025 | 223.45 | 226.15 | 222.75 | 224.55 | 224.55 | 0.47% | 13,026 |
| Jul 23, 2025 | 233.00 | 238.00 | 222.20 | 223.50 | 223.50 | -2.99% | 53,506 |
| Jul 22, 2025 | 226.45 | 231.40 | 225.00 | 230.40 | 230.40 | 2.26% | 14,131 |
| Jul 21, 2025 | 228.30 | 228.30 | 223.00 | 225.30 | 225.30 | -0.90% | 10,181 |
| Jul 18, 2025 | 229.90 | 231.20 | 226.95 | 227.35 | 227.35 | -0.63% | 3,544 |
| Jul 17, 2025 | 230.85 | 232.05 | 228.00 | 228.80 | 228.80 | -0.44% | 56,396 |
| Jul 16, 2025 | 232.45 | 232.45 | 228.20 | 229.80 | 229.80 | -0.65% | 9,736 |
| Jul 15, 2025 | 233.85 | 243.10 | 230.45 | 231.30 | 231.30 | 1.40% | 26,338 |
| Jul 14, 2025 | 230.00 | 230.00 | 225.95 | 228.10 | 228.10 | -0.76% | 23,266 |
| Jul 11, 2025 | 235.00 | 235.00 | 228.95 | 229.85 | 229.85 | -2.69% | 15,933 |
| Jul 10, 2025 | 241.00 | 241.00 | 234.70 | 236.20 | 236.20 | 1.48% | 22,035 |
| Jul 9, 2025 | 224.00 | 240.70 | 224.00 | 232.75 | 232.75 | 1.88% | 45,749 |
| Jul 8, 2025 | 227.40 | 233.70 | 224.50 | 228.45 | 228.45 | -1.27% | 13,112 |
| Jul 7, 2025 | 220.65 | 235.00 | 219.95 | 231.40 | 231.40 | 4.87% | 31,466 |
| Jul 4, 2025 | 223.25 | 223.25 | 216.75 | 220.65 | 220.65 | 1.61% | 6,549 |
| Jul 3, 2025 | 224.95 | 224.95 | 216.40 | 217.15 | 217.15 | -0.80% | 7,829 |
| Jul 2, 2025 | 219.00 | 228.00 | 214.15 | 218.90 | 218.90 | 3.45% | 82,633 |
| Jul 1, 2025 | 212.50 | 214.15 | 210.90 | 211.60 | 211.60 | - | 8,579 |
| Jun 30, 2025 | 215.20 | 215.75 | 209.85 | 211.60 | 211.60 | -1.65% | 15,003 |
| Jun 27, 2025 | 218.90 | 219.30 | 213.20 | 215.15 | 215.15 | -1.69% | 2,254 |
| Jun 26, 2025 | 220.10 | 222.95 | 216.05 | 218.85 | 218.85 | -0.14% | 10,084 |
| Jun 25, 2025 | 215.70 | 220.10 | 215.70 | 219.15 | 219.15 | 1.62% | 9,486 |
| Jun 24, 2025 | 209.55 | 220.50 | 209.55 | 215.65 | 215.65 | 1.82% | 20,719 |
| Jun 23, 2025 | 212.95 | 215.40 | 208.95 | 211.80 | 211.80 | -0.56% | 5,149 |
| Jun 20, 2025 | 211.55 | 217.00 | 211.55 | 213.00 | 213.00 | 0.69% | 21,832 |
| Jun 19, 2025 | 213.85 | 219.85 | 208.45 | 211.55 | 211.55 | 0.45% | 37,190 |