Huhtamaki India Limited (NSE:HUHTAMAKI)
India · Delayed Price · Currency is INR 229.52
-6.69 (-2.83%)
Sep 26, 2025, 3:30 PM IST
Huhtamaki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 236.80 | 246.44 | 228.10 | 229.52 | 229.52 | -2.83% | 372,680 |
| Sep 25, 2025 | 236.00 | 238.79 | 234.29 | 236.21 | 236.21 | 0.15% | 123,196 |
| Sep 24, 2025 | 236.39 | 241.10 | 234.85 | 235.86 | 235.86 | -0.22% | 212,232 |
| Sep 23, 2025 | 241.60 | 243.80 | 235.00 | 236.39 | 236.39 | -1.63% | 133,177 |
| Sep 22, 2025 | 242.50 | 253.70 | 239.05 | 240.31 | 240.31 | 0.12% | 751,027 |
| Sep 19, 2025 | 240.35 | 241.70 | 239.50 | 240.01 | 240.01 | 0.06% | 157,594 |
| Sep 18, 2025 | 236.80 | 242.00 | 233.15 | 239.87 | 239.87 | 2.79% | 262,677 |
| Sep 17, 2025 | 231.60 | 253.00 | 231.59 | 233.36 | 233.36 | 1.58% | 2,279,576 |
| Sep 16, 2025 | 229.10 | 233.10 | 228.60 | 229.72 | 229.72 | 0.31% | 128,557 |
| Sep 15, 2025 | 227.59 | 231.56 | 226.17 | 229.02 | 229.02 | 0.63% | 110,372 |
| Sep 12, 2025 | 232.80 | 232.80 | 226.00 | 227.59 | 227.59 | -1.41% | 75,961 |
| Sep 11, 2025 | 230.00 | 232.90 | 224.90 | 230.85 | 230.85 | 0.76% | 119,163 |
| Sep 10, 2025 | 233.60 | 235.91 | 228.16 | 229.10 | 229.10 | -1.56% | 76,834 |
| Sep 9, 2025 | 235.76 | 237.50 | 230.40 | 232.72 | 232.72 | -1.39% | 105,820 |
| Sep 8, 2025 | 239.45 | 245.00 | 233.72 | 235.99 | 235.99 | -0.91% | 318,926 |
| Sep 5, 2025 | 235.75 | 240.00 | 234.09 | 238.15 | 238.15 | 1.59% | 311,238 |
| Sep 4, 2025 | 231.50 | 237.39 | 229.40 | 234.42 | 234.42 | 1.00% | 264,559 |
| Sep 3, 2025 | 232.78 | 236.07 | 230.32 | 232.09 | 232.09 | -0.30% | 163,750 |
| Sep 2, 2025 | 230.81 | 237.70 | 230.10 | 232.78 | 232.78 | 0.86% | 337,904 |
| Sep 1, 2025 | 217.00 | 234.00 | 216.99 | 230.80 | 230.80 | 7.07% | 713,774 |
| Aug 29, 2025 | 210.05 | 217.00 | 209.00 | 215.56 | 215.56 | 2.20% | 77,340 |
| Aug 28, 2025 | 213.00 | 213.58 | 208.74 | 210.93 | 210.93 | -1.24% | 37,998 |
| Aug 26, 2025 | 217.40 | 217.40 | 212.30 | 213.58 | 213.58 | -1.87% | 70,896 |
| Aug 25, 2025 | 217.60 | 223.55 | 216.85 | 217.64 | 217.64 | 1.00% | 169,652 |
| Aug 22, 2025 | 218.99 | 218.99 | 214.10 | 215.48 | 215.48 | -0.67% | 30,905 |
| Aug 21, 2025 | 219.63 | 220.50 | 216.01 | 216.93 | 216.93 | -1.23% | 36,911 |
| Aug 20, 2025 | 217.50 | 221.49 | 215.05 | 219.63 | 219.63 | 1.24% | 57,476 |
| Aug 19, 2025 | 212.26 | 217.59 | 212.26 | 216.94 | 216.94 | 2.20% | 55,191 |
| Aug 18, 2025 | 216.56 | 219.90 | 211.41 | 212.26 | 212.26 | -0.15% | 101,668 |
| Aug 14, 2025 | 212.75 | 218.88 | 211.50 | 212.58 | 212.58 | -1.58% | 65,555 |
| Aug 13, 2025 | 213.20 | 218.83 | 210.98 | 215.99 | 215.99 | 1.31% | 72,756 |
| Aug 12, 2025 | 210.00 | 214.49 | 209.13 | 213.20 | 213.20 | 1.01% | 44,954 |
| Aug 11, 2025 | 206.50 | 214.01 | 206.35 | 211.07 | 211.07 | 1.73% | 49,804 |
| Aug 8, 2025 | 209.00 | 212.40 | 206.35 | 207.48 | 207.48 | -1.05% | 37,905 |
| Aug 7, 2025 | 214.00 | 214.00 | 203.42 | 209.68 | 209.68 | -2.24% | 93,098 |
| Aug 6, 2025 | 214.00 | 218.27 | 211.90 | 214.48 | 214.48 | -1.49% | 41,730 |
| Aug 5, 2025 | 218.00 | 219.21 | 217.00 | 217.72 | 217.72 | 0.17% | 34,740 |
| Aug 4, 2025 | 216.30 | 219.90 | 215.06 | 217.35 | 217.35 | -0.65% | 69,280 |
| Aug 1, 2025 | 221.49 | 223.75 | 217.52 | 218.77 | 218.77 | -0.66% | 117,983 |
| Jul 31, 2025 | 211.00 | 222.74 | 210.41 | 220.22 | 220.22 | 2.98% | 230,102 |
| Jul 30, 2025 | 213.99 | 215.99 | 212.98 | 213.84 | 213.84 | 0.14% | 103,562 |
| Jul 29, 2025 | 210.00 | 218.42 | 210.00 | 213.54 | 213.54 | 0.81% | 258,324 |
| Jul 28, 2025 | 218.01 | 221.48 | 211.00 | 211.82 | 211.82 | -3.08% | 213,451 |
| Jul 25, 2025 | 224.00 | 225.14 | 218.10 | 218.56 | 218.56 | -2.79% | 154,015 |
| Jul 24, 2025 | 224.81 | 226.79 | 222.51 | 224.83 | 224.83 | 0.81% | 136,557 |
| Jul 23, 2025 | 236.00 | 238.50 | 221.25 | 223.03 | 223.03 | -3.20% | 644,102 |
| Jul 22, 2025 | 226.90 | 231.95 | 225.00 | 230.40 | 230.40 | 2.50% | 162,348 |
| Jul 21, 2025 | 228.66 | 229.00 | 222.54 | 224.77 | 224.77 | -1.21% | 130,041 |
| Jul 18, 2025 | 228.00 | 231.30 | 226.50 | 227.53 | 227.53 | -0.63% | 112,328 |
| Jul 17, 2025 | 231.68 | 232.38 | 227.60 | 228.98 | 228.98 | -0.37% | 204,181 |