Huhtamaki India Limited (BOM:509820)
India · Delayed Price · Currency is INR 156.15
-9.00 (-5.45%)
At close: Mar 27, 2026
Huhtamaki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 166.45 | 166.45 | 155.20 | 156.15 | 156.15 | -5.45% | 34,117 |
| Mar 25, 2026 | 162.55 | 167.50 | 162.55 | 165.15 | 165.15 | 1.94% | 9,433 |
| Mar 24, 2026 | 155.00 | 163.55 | 152.80 | 162.00 | 162.00 | 5.40% | 29,643 |
| Mar 23, 2026 | 158.20 | 158.60 | 152.30 | 153.70 | 153.70 | -5.65% | 16,472 |
| Mar 20, 2026 | 161.50 | 166.15 | 161.50 | 162.90 | 162.90 | 0.96% | 5,756 |
| Mar 19, 2026 | 163.20 | 164.50 | 160.00 | 161.35 | 161.35 | -2.83% | 3,108 |
| Mar 18, 2026 | 164.00 | 167.95 | 163.95 | 166.05 | 166.05 | 2.47% | 6,346 |
| Mar 17, 2026 | 160.00 | 163.05 | 159.85 | 162.05 | 162.05 | 0.56% | 6,500 |
| Mar 16, 2026 | 161.50 | 162.90 | 156.95 | 161.15 | 161.15 | -0.19% | 13,572 |
| Mar 13, 2026 | 166.75 | 167.95 | 161.00 | 161.45 | 161.45 | -3.44% | 8,580 |
| Mar 12, 2026 | 167.10 | 170.05 | 163.55 | 167.20 | 167.20 | -1.68% | 9,542 |
| Mar 11, 2026 | 172.00 | 173.60 | 169.45 | 170.05 | 170.05 | -2.24% | 3,875 |
| Mar 10, 2026 | 164.20 | 174.50 | 164.20 | 173.95 | 173.95 | 3.94% | 14,281 |
| Mar 9, 2026 | 169.00 | 170.10 | 164.10 | 167.35 | 167.35 | -2.76% | 10,092 |
| Mar 6, 2026 | 171.95 | 173.80 | 169.65 | 172.10 | 172.10 | 1.03% | 12,469 |
| Mar 5, 2026 | 169.50 | 171.45 | 166.90 | 170.35 | 170.35 | 0.53% | 7,657 |
| Mar 4, 2026 | 167.55 | 172.00 | 165.60 | 169.45 | 169.45 | -1.34% | 9,412 |
| Mar 2, 2026 | 173.00 | 173.00 | 168.05 | 171.75 | 171.75 | -2.44% | 19,450 |
| Feb 27, 2026 | 178.70 | 178.70 | 175.45 | 176.05 | 176.05 | -1.68% | 2,979 |
| Feb 26, 2026 | 171.65 | 182.25 | 171.65 | 179.05 | 179.05 | 3.50% | 7,015 |
| Feb 25, 2026 | 176.00 | 177.40 | 172.05 | 173.00 | 173.00 | -1.31% | 5,106 |
| Feb 24, 2026 | 177.05 | 178.40 | 174.85 | 175.30 | 175.30 | -2.37% | 3,025 |
| Feb 23, 2026 | 182.55 | 183.85 | 178.00 | 179.55 | 179.55 | -1.59% | 6,178 |
| Feb 20, 2026 | 183.30 | 183.90 | 181.40 | 182.45 | 182.45 | -0.38% | 5,147 |
| Feb 19, 2026 | 187.90 | 188.35 | 182.75 | 183.15 | 183.15 | -2.66% | 7,363 |
| Feb 18, 2026 | 189.30 | 190.00 | 185.40 | 188.15 | 188.15 | -0.58% | 3,640 |
| Feb 17, 2026 | 180.00 | 193.95 | 180.00 | 189.25 | 189.25 | 4.79% | 10,037 |
| Feb 16, 2026 | 187.90 | 188.20 | 180.05 | 180.60 | 180.60 | -3.86% | 9,942 |
| Feb 13, 2026 | 191.60 | 194.55 | 187.25 | 187.85 | 187.85 | -2.77% | 5,203 |
| Feb 12, 2026 | 190.55 | 196.70 | 189.00 | 193.20 | 193.20 | 0.57% | 10,096 |
| Feb 11, 2026 | 196.00 | 200.95 | 191.10 | 192.10 | 192.10 | 0.23% | 22,373 |
| Feb 10, 2026 | 194.95 | 194.95 | 188.35 | 191.65 | 191.65 | 0.34% | 13,729 |
| Feb 9, 2026 | 184.00 | 192.35 | 184.00 | 191.00 | 191.00 | 3.86% | 5,108 |
| Feb 6, 2026 | 180.95 | 184.50 | 179.55 | 183.90 | 183.90 | 0.99% | 1,768 |
| Feb 5, 2026 | 184.70 | 185.05 | 180.20 | 182.10 | 182.10 | -1.41% | 3,209 |
| Feb 4, 2026 | 185.00 | 186.50 | 183.90 | 184.70 | 184.70 | 0.24% | 2,405 |
| Feb 3, 2026 | 183.00 | 189.60 | 183.00 | 184.25 | 184.25 | 1.07% | 11,271 |
| Feb 2, 2026 | 180.85 | 183.65 | 176.25 | 182.30 | 182.30 | -0.57% | 8,145 |
| Feb 1, 2026 | 179.60 | 184.70 | 179.60 | 183.35 | 183.35 | 2.12% | 886 |
| Jan 30, 2026 | 182.60 | 188.10 | 177.55 | 179.55 | 179.55 | -2.87% | 7,317 |
| Jan 29, 2026 | 188.30 | 189.00 | 183.85 | 184.85 | 184.85 | -1.78% | 4,027 |
| Jan 28, 2026 | 180.30 | 190.75 | 180.30 | 188.20 | 188.20 | 4.41% | 4,830 |
| Jan 27, 2026 | 179.05 | 181.60 | 178.05 | 180.25 | 180.25 | -0.77% | 304,902 |
| Jan 23, 2026 | 184.95 | 185.85 | 180.40 | 181.65 | 181.65 | -1.78% | 241,145 |
| 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 |