Huhtamaki India Limited (BOM:509820)
India · Delayed Price · Currency is INR 233.20
-3.70 (-1.56%)
At close: Oct 1, 2026
Huhtamaki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 235.50 | 235.50 | 228.15 | 233.20 | 233.20 | -1.56% | 5,637 |
| Sep 30, 2026 | 236.65 | 242.10 | 236.35 | 236.90 | 236.90 | 0.92% | 4,691 |
| Sep 29, 2026 | 234.05 | 237.40 | 231.30 | 234.75 | 234.75 | 0.21% | 5,216 |
| Sep 28, 2026 | 241.00 | 241.00 | 233.55 | 234.25 | 234.25 | -3.36% | 2,627 |
| Sep 25, 2026 | 243.75 | 243.75 | 240.05 | 242.40 | 242.40 | 0.04% | 2,996 |
| Sep 24, 2026 | 245.40 | 251.50 | 241.60 | 242.30 | 242.30 | -3.23% | 8,285 |
| Sep 23, 2026 | 246.45 | 252.50 | 246.45 | 250.40 | 250.40 | 1.62% | 6,231 |
| Sep 22, 2026 | 245.70 | 248.90 | 244.90 | 246.40 | 246.40 | 1.25% | 4,764 |
| Sep 21, 2026 | 246.05 | 247.50 | 242.65 | 243.35 | 243.35 | -0.57% | 2,650 |
| Sep 18, 2026 | 247.50 | 247.50 | 241.40 | 244.75 | 244.75 | 0.55% | 8,107 |
| Sep 17, 2026 | 243.95 | 248.00 | 241.70 | 243.40 | 243.40 | - | 3,588 |
| Sep 16, 2026 | 245.80 | 248.90 | 238.20 | 243.40 | 243.40 | 0.23% | 8,373 |
| Sep 15, 2026 | 259.05 | 259.05 | 240.00 | 242.85 | 242.85 | -4.39% | 13,385 |
| Sep 11, 2026 | 259.15 | 259.15 | 250.65 | 254.00 | 254.00 | -3.27% | 12,426 |
| Sep 10, 2026 | 267.00 | 276.60 | 260.00 | 262.60 | 262.60 | -1.85% | 25,634 |
| Sep 9, 2026 | 248.80 | 269.00 | 248.80 | 267.55 | 267.55 | 6.83% | 35,233 |
| Sep 8, 2026 | 248.50 | 252.50 | 248.35 | 250.45 | 250.45 | 0.16% | 4,678 |
| Sep 7, 2026 | 255.20 | 255.25 | 245.00 | 250.05 | 250.05 | -1.94% | 13,764 |
| Sep 4, 2026 | 259.05 | 259.25 | 251.95 | 255.00 | 255.00 | -1.28% | 17,673 |
| Sep 3, 2026 | 263.95 | 263.95 | 255.05 | 258.30 | 258.30 | -1.11% | 6,431 |
| Sep 2, 2026 | 263.90 | 270.35 | 256.70 | 261.20 | 261.20 | 0.81% | 41,225 |
| Sep 1, 2026 | 262.95 | 262.95 | 254.90 | 259.10 | 259.10 | -1.35% | 3,301 |
| Aug 31, 2026 | 262.30 | 266.00 | 258.70 | 262.65 | 262.65 | -0.23% | 6,208 |
| Aug 28, 2026 | 260.85 | 264.65 | 260.00 | 263.25 | 263.25 | 0.92% | 8,004 |
| Aug 27, 2026 | 268.00 | 268.75 | 260.00 | 260.85 | 260.85 | -3.69% | 13,286 |
| Aug 26, 2026 | 268.00 | 272.45 | 267.65 | 270.85 | 270.85 | 0.97% | 5,879 |
| Aug 25, 2026 | 275.05 | 275.05 | 266.70 | 268.25 | 268.25 | -1.70% | 7,631 |
| Aug 24, 2026 | 273.95 | 275.80 | 270.00 | 272.90 | 272.90 | -0.35% | 5,306 |
| Aug 21, 2026 | 277.40 | 277.40 | 272.10 | 273.85 | 273.85 | -0.25% | 4,295 |
| Aug 20, 2026 | 268.30 | 277.60 | 268.30 | 274.55 | 274.55 | 2.37% | 9,479 |
| Aug 19, 2026 | 276.10 | 276.10 | 268.00 | 268.20 | 268.20 | -2.74% | 4,141 |
| Aug 18, 2026 | 276.30 | 278.35 | 274.45 | 275.75 | 275.75 | -1.04% | 4,693 |
| Aug 17, 2026 | 275.05 | 279.95 | 272.50 | 278.65 | 278.65 | 0.54% | 7,825 |
| Aug 14, 2026 | 279.95 | 282.65 | 274.15 | 277.15 | 277.15 | -1.75% | 12,391 |
| Aug 13, 2026 | 283.00 | 284.00 | 278.75 | 282.10 | 282.10 | 1.47% | 4,700 |
| Aug 12, 2026 | 290.05 | 291.25 | 274.80 | 278.00 | 278.00 | -5.15% | 19,399 |
| Aug 11, 2026 | 288.05 | 295.15 | 288.05 | 293.10 | 293.10 | 3.06% | 8,770 |
| Aug 10, 2026 | 279.10 | 286.85 | 274.65 | 284.40 | 284.40 | 3.63% | 9,838 |
| Aug 7, 2026 | 290.95 | 290.95 | 271.40 | 274.45 | 274.45 | -4.70% | 15,380 |
| Aug 6, 2026 | 283.60 | 295.80 | 283.00 | 288.00 | 288.00 | 1.28% | 15,754 |
| Aug 5, 2026 | 285.95 | 293.45 | 280.75 | 284.35 | 284.35 | -1.51% | 17,434 |
| Aug 4, 2026 | 297.25 | 300.20 | 285.00 | 288.70 | 288.70 | -3.78% | 22,366 |
| Aug 3, 2026 | 293.35 | 310.00 | 293.35 | 300.05 | 300.05 | 0.72% | 20,045 |
| Jul 31, 2026 | 302.70 | 302.70 | 292.05 | 297.90 | 297.90 | -0.23% | 37,875 |
| Jul 30, 2026 | 294.00 | 302.00 | 291.05 | 298.60 | 298.60 | 0.54% | 23,617 |
| Jul 29, 2026 | 303.90 | 303.90 | 290.40 | 297.00 | 297.00 | -0.40% | 35,098 |
| Jul 28, 2026 | 305.60 | 310.90 | 258.40 | 298.20 | 298.20 | -4.64% | 254,170 |
| Jul 27, 2026 | 319.20 | 330.00 | 307.00 | 312.70 | 312.70 | -2.07% | 202,360 |
| Jul 24, 2026 | 294.80 | 320.80 | 289.05 | 319.30 | 319.30 | 7.40% | 323,413 |
| Jul 23, 2026 | 292.85 | 319.45 | 292.15 | 297.30 | 297.30 | 1.76% | 462,909 |