Huhtamaki India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	184.05	185.30	181.30	182.05	182.05	-3.65%	6,958
May 7, 2026	184.75	191.20	182.10	188.95	188.95	2.25%	14,429
May 6, 2026	180.90	186.10	178.25	184.80	184.80	4.17%	6,000
May 5, 2026	177.45	178.90	177.00	177.40	177.40	-1.28%	2,148
May 4, 2026	179.00	180.00	177.85	179.70	179.70	0.11%	1,850
Apr 30, 2026	179.00	180.00	175.80	179.50	179.50	-0.17%	1,597
Apr 29, 2026	177.00	181.00	177.00	179.80	179.80	0.81%	4,302
Apr 28, 2026	179.95	181.55	176.50	178.35	178.35	-0.86%	4,164
Apr 27, 2026	180.05	182.95	178.65	179.90	179.90	1.18%	16,580
Apr 24, 2026	185.10	185.10	176.30	177.80	177.80	-4.10%	11,602
Apr 23, 2026	188.00	189.55	184.50	185.40	185.40	-2.29%	10,050
Apr 22, 2026	190.05	192.65	188.70	189.75	187.75	0.08%	6,836
Apr 21, 2026	192.80	192.95	188.85	189.60	187.60	0.40%	18,547
Apr 20, 2026	191.25	193.70	188.10	188.85	186.86	-0.81%	9,275
Apr 17, 2026	187.90	192.55	186.45	190.40	188.39	2.15%	5,504
Apr 16, 2026	187.85	187.85	183.00	186.40	184.44	0.30%	7,006
Apr 15, 2026	179.85	186.90	179.60	185.85	183.89	6.11%	16,795
Apr 13, 2026	177.50	177.50	169.05	175.15	173.30	-1.32%	7,340
Apr 10, 2026	178.05	179.50	174.75	177.50	175.63	1.34%	5,604
Apr 9, 2026	176.05	178.10	172.85	175.15	173.30	-0.43%	4,049
Apr 8, 2026	172.95	177.00	170.70	175.90	174.05	4.27%	13,270
Apr 7, 2026	168.80	169.90	166.45	168.70	166.92	0.75%	6,013
Apr 6, 2026	165.75	168.45	161.85	167.45	165.69	2.57%	9,263
Apr 2, 2026	162.65	164.00	156.00	163.25	161.53	1.37%	8,330
Apr 1, 2026	150.50	161.90	150.50	161.05	159.35	7.26%	6,031
Mar 30, 2026	156.15	158.85	148.95	150.15	148.57	-3.84%	34,172
Mar 27, 2026	166.45	166.45	155.20	156.15	154.50	-5.45%	34,117
Mar 25, 2026	162.55	167.50	162.55	165.15	163.41	1.94%	9,433
Mar 24, 2026	155.00	163.55	152.80	162.00	160.29	5.40%	29,643
Mar 23, 2026	158.20	158.60	152.30	153.70	152.08	-5.65%	16,472
Mar 20, 2026	161.50	166.15	161.50	162.90	161.18	0.96%	5,756
Mar 19, 2026	163.20	164.50	160.00	161.35	159.65	-2.83%	3,108
Mar 18, 2026	164.00	167.95	163.95	166.05	164.30	2.47%	6,346
Mar 17, 2026	160.00	163.05	159.85	162.05	160.34	0.56%	6,500
Mar 16, 2026	161.50	162.90	156.95	161.15	159.45	-0.19%	13,572
Mar 13, 2026	166.75	167.95	161.00	161.45	159.75	-3.44%	8,580
Mar 12, 2026	167.10	170.05	163.55	167.20	165.44	-1.68%	9,542
Mar 11, 2026	172.00	173.60	169.45	170.05	168.26	-2.24%	3,875
Mar 10, 2026	164.20	174.50	164.20	173.95	172.12	3.94%	14,281
Mar 9, 2026	169.00	170.10	164.10	167.35	165.59	-2.76%	10,092
Mar 6, 2026	171.95	173.80	169.65	172.10	170.29	1.03%	12,469
Mar 5, 2026	169.50	171.45	166.90	170.35	168.55	0.53%	7,657
Mar 4, 2026	167.55	172.00	165.60	169.45	167.66	-1.34%	9,412
Mar 2, 2026	173.00	173.00	168.05	171.75	169.94	-2.44%	19,450
Feb 27, 2026	178.70	178.70	175.45	176.05	174.19	-1.68%	2,979
Feb 26, 2026	171.65	182.25	171.65	179.05	177.16	3.50%	7,015
Feb 25, 2026	176.00	177.40	172.05	173.00	171.18	-1.31%	5,106
Feb 24, 2026	177.05	178.40	174.85	175.30	173.45	-2.37%	3,025
Feb 23, 2026	182.55	183.85	178.00	179.55	177.66	-1.59%	6,178
Feb 20, 2026	183.30	183.90	181.40	182.45	180.53	-0.38%	5,147