Huhtamaki India Limited (BOM:509820)
India · Delayed Price · Currency is INR 181.70
-6.85 (-3.63%)
At close: Jan 20, 2026
Huhtamaki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 181.60 | 187.40 | 181.45 | 184.95 | 184.95 | 0.03% | 228,733 |
| Jan 21, 2026 | 180.05 | 187.55 | 179.00 | 184.90 | 184.90 | 1.76% | 2,826 |
| Jan 20, 2026 | 188.55 | 188.55 | 180.60 | 181.70 | 181.70 | -3.63% | 3,925 |
| Jan 19, 2026 | 187.20 | 190.00 | 185.40 | 188.55 | 188.55 | 0.67% | 6,976 |
| Jan 16, 2026 | 189.60 | 189.80 | 186.10 | 187.30 | 187.30 | -1.55% | 4,428 |
| Jan 14, 2026 | 186.35 | 191.25 | 186.35 | 190.25 | 190.25 | 2.18% | 2,504 |
| Jan 13, 2026 | 192.10 | 195.85 | 185.10 | 186.20 | 186.20 | -4.12% | 9,744 |
| Jan 12, 2026 | 200.00 | 200.00 | 191.65 | 194.20 | 194.20 | -3.31% | 4,260 |
| Jan 9, 2026 | 201.10 | 202.65 | 198.05 | 200.85 | 200.85 | -0.25% | 1,601 |
| Jan 8, 2026 | 206.20 | 206.20 | 200.60 | 201.35 | 201.35 | -2.16% | 1,136 |
| Jan 7, 2026 | 204.10 | 207.20 | 204.10 | 205.80 | 205.80 | -0.31% | 1,153 |
| Jan 6, 2026 | 208.50 | 208.50 | 204.95 | 206.45 | 206.45 | -1.67% | 1,651 |
| Jan 5, 2026 | 210.00 | 212.35 | 209.00 | 209.95 | 209.95 | -1.27% | 1,768 |
| Jan 2, 2026 | 210.50 | 213.35 | 210.05 | 212.65 | 212.65 | 1.14% | 1,579 |
| Jan 1, 2026 | 211.30 | 211.40 | 209.55 | 210.25 | 210.25 | -0.66% | 442 |
| Dec 31, 2025 | 207.35 | 212.00 | 207.05 | 211.65 | 211.65 | 2.07% | 1,782 |
| Dec 30, 2025 | 207.00 | 208.40 | 205.35 | 207.35 | 207.35 | 0.70% | 6,695 |
| Dec 29, 2025 | 208.55 | 209.25 | 205.35 | 205.90 | 205.90 | -1.20% | 2,616 |
| Dec 26, 2025 | 208.05 | 211.45 | 208.05 | 208.40 | 208.40 | -1.12% | 547 |
| Dec 24, 2025 | 209.00 | 213.95 | 209.00 | 210.75 | 210.75 | -0.43% | 1,801 |
| Dec 23, 2025 | 211.00 | 212.15 | 209.05 | 211.65 | 211.65 | 0.31% | 1,446 |
| Dec 22, 2025 | 208.85 | 211.55 | 208.85 | 211.00 | 211.00 | 1.05% | 2,590 |
| Dec 19, 2025 | 206.75 | 210.40 | 206.15 | 208.80 | 208.80 | 1.85% | 2,491 |
| Dec 18, 2025 | 203.05 | 206.60 | 202.55 | 205.00 | 205.00 | -1.13% | 1,428 |
| Dec 17, 2025 | 209.60 | 210.15 | 206.05 | 207.35 | 207.35 | -1.33% | 2,374 |
| Dec 16, 2025 | 209.90 | 212.00 | 209.45 | 210.15 | 210.15 | -0.66% | 1,589 |
| Dec 15, 2025 | 211.90 | 213.00 | 209.00 | 211.55 | 211.55 | -0.45% | 5,232 |
| Dec 12, 2025 | 214.55 | 215.65 | 212.00 | 212.50 | 212.50 | -0.91% | 2,529 |
| Dec 11, 2025 | 210.80 | 216.10 | 208.40 | 214.45 | 214.45 | 1.28% | 3,074 |
| Dec 10, 2025 | 211.95 | 214.65 | 211.00 | 211.75 | 211.75 | -0.56% | 1,723 |
| Dec 9, 2025 | 208.30 | 213.90 | 203.00 | 212.95 | 212.95 | 2.16% | 2,084 |
| Dec 8, 2025 | 212.15 | 215.00 | 208.30 | 208.45 | 208.45 | -1.88% | 2,055 |
| Dec 5, 2025 | 213.80 | 216.10 | 210.00 | 212.45 | 212.45 | -0.54% | 6,815 |
| Dec 4, 2025 | 216.10 | 216.20 | 213.30 | 213.60 | 213.60 | -1.04% | 3,522 |
| Dec 3, 2025 | 217.35 | 217.35 | 211.40 | 215.85 | 215.85 | -0.76% | 4,803 |
| Dec 2, 2025 | 216.20 | 218.45 | 215.00 | 217.50 | 217.50 | -0.02% | 4,825 |
| Dec 1, 2025 | 220.05 | 224.40 | 217.45 | 217.55 | 217.55 | -0.59% | 4,310 |
| Nov 28, 2025 | 221.10 | 221.10 | 217.25 | 218.85 | 218.85 | -1.31% | 3,304 |
| Nov 27, 2025 | 223.30 | 225.70 | 220.95 | 221.75 | 221.75 | -0.67% | 2,280 |
| Nov 26, 2025 | 219.30 | 224.90 | 219.30 | 223.25 | 223.25 | 1.82% | 3,806 |
| Nov 25, 2025 | 218.00 | 220.35 | 218.00 | 219.25 | 219.25 | 0.25% | 2,782 |
| Nov 24, 2025 | 222.65 | 224.25 | 218.00 | 218.70 | 218.70 | -2.30% | 10,046 |
| Nov 21, 2025 | 225.90 | 226.00 | 222.75 | 223.85 | 223.85 | -0.95% | 4,069 |
| Nov 20, 2025 | 228.25 | 232.10 | 224.05 | 226.00 | 226.00 | -2.80% | 5,049 |
| Nov 19, 2025 | 233.15 | 236.90 | 228.10 | 232.50 | 232.50 | 0.87% | 7,249 |
| Nov 18, 2025 | 232.05 | 235.30 | 228.55 | 230.50 | 230.50 | -1.64% | 9,936 |
| Nov 17, 2025 | 234.00 | 240.25 | 231.90 | 234.35 | 234.35 | -1.06% | 9,120 |
| Nov 14, 2025 | 242.85 | 242.85 | 236.00 | 236.85 | 236.85 | -2.47% | 3,055 |
| Nov 13, 2025 | 240.00 | 244.20 | 240.00 | 242.85 | 242.85 | 0.87% | 4,518 |
| Nov 12, 2025 | 238.30 | 244.20 | 238.30 | 240.75 | 240.75 | 0.73% | 7,986 |