Huhtamaki India Limited (NSE:HUHTAMAKI)
India · Delayed Price · Currency is INR 167.70
+4.48 (2.74%)
Apr 6, 2026, 3:29 PM IST
NSE:HUHTAMAKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 161.45 | 164.38 | 156.10 | 163.22 | 163.22 | 1.10% | 65,614 |
| Apr 1, 2026 | 153.05 | 162.00 | 153.05 | 161.45 | 161.45 | 7.71% | 97,100 |
| Mar 30, 2026 | 156.00 | 158.00 | 148.60 | 149.90 | 149.90 | -4.03% | 838,788 |
| Mar 27, 2026 | 164.00 | 165.37 | 153.50 | 156.20 | 156.20 | -5.41% | 200,716 |
| Mar 25, 2026 | 162.34 | 167.99 | 162.34 | 165.14 | 165.14 | 1.73% | 134,736 |
| Mar 24, 2026 | 154.00 | 163.70 | 154.00 | 162.33 | 162.33 | 5.68% | 205,449 |
| Mar 23, 2026 | 160.08 | 160.49 | 151.70 | 153.60 | 153.60 | -5.73% | 211,941 |
| Mar 20, 2026 | 162.60 | 166.18 | 162.17 | 162.93 | 162.93 | 1.26% | 104,840 |
| Mar 19, 2026 | 163.43 | 164.67 | 160.08 | 160.90 | 160.90 | -3.02% | 77,011 |
| Mar 18, 2026 | 162.00 | 168.25 | 161.99 | 165.91 | 165.91 | 2.12% | 152,243 |
| Mar 17, 2026 | 161.80 | 163.14 | 159.49 | 162.46 | 162.46 | 1.01% | 128,922 |
| Mar 16, 2026 | 161.55 | 162.88 | 156.67 | 160.84 | 160.84 | -0.35% | 210,777 |
| Mar 13, 2026 | 167.26 | 168.34 | 160.80 | 161.41 | 161.41 | -3.50% | 163,910 |
| Mar 12, 2026 | 166.00 | 170.00 | 165.43 | 167.26 | 167.26 | -1.54% | 153,412 |
| Mar 11, 2026 | 172.67 | 174.00 | 169.50 | 169.88 | 169.88 | -1.62% | 177,828 |
| Mar 10, 2026 | 168.45 | 174.00 | 168.11 | 172.67 | 172.67 | 3.05% | 128,992 |
| Mar 9, 2026 | 169.99 | 169.99 | 164.00 | 167.56 | 167.56 | -2.67% | 113,439 |
| Mar 6, 2026 | 170.01 | 173.90 | 169.33 | 172.16 | 172.16 | 1.00% | 110,436 |
| Mar 5, 2026 | 170.78 | 171.96 | 166.60 | 170.45 | 170.45 | 0.83% | 213,157 |
| Mar 4, 2026 | 170.00 | 170.99 | 165.01 | 169.05 | 169.05 | -1.42% | 143,074 |
| Mar 2, 2026 | 174.89 | 174.89 | 167.87 | 171.49 | 171.49 | -2.86% | 144,451 |
| Feb 27, 2026 | 181.70 | 181.70 | 175.30 | 176.53 | 176.53 | -1.40% | 86,404 |
| Feb 26, 2026 | 172.79 | 183.00 | 172.79 | 179.03 | 179.03 | 3.64% | 160,616 |
| Feb 25, 2026 | 175.85 | 177.33 | 172.00 | 172.74 | 172.74 | -1.67% | 136,907 |
| Feb 24, 2026 | 178.70 | 178.75 | 174.50 | 175.67 | 175.67 | -1.94% | 93,520 |
| Feb 23, 2026 | 182.50 | 183.55 | 177.90 | 179.14 | 179.14 | -1.81% | 218,934 |
| Feb 20, 2026 | 184.20 | 184.20 | 181.24 | 182.45 | 182.45 | -0.40% | 63,187 |
| Feb 19, 2026 | 187.27 | 188.59 | 182.60 | 183.18 | 183.18 | -2.63% | 69,823 |
| Feb 18, 2026 | 190.62 | 190.62 | 186.00 | 188.12 | 188.12 | -0.35% | 139,847 |
| Feb 17, 2026 | 181.89 | 194.40 | 179.67 | 188.79 | 188.79 | 4.56% | 430,445 |
| Feb 16, 2026 | 187.60 | 187.60 | 180.00 | 180.55 | 180.55 | -4.10% | 282,398 |
| Feb 13, 2026 | 192.50 | 194.60 | 187.60 | 188.27 | 188.27 | -2.83% | 181,676 |
| Feb 12, 2026 | 191.87 | 196.54 | 188.80 | 193.76 | 193.76 | 1.09% | 246,946 |
| Feb 11, 2026 | 198.00 | 200.69 | 190.90 | 191.68 | 191.68 | 0.13% | 910,636 |
| Feb 10, 2026 | 190.90 | 196.00 | 187.23 | 191.43 | 191.43 | 0.77% | 253,844 |
| Feb 9, 2026 | 184.86 | 192.00 | 183.27 | 189.96 | 189.96 | 2.97% | 316,765 |
| Feb 6, 2026 | 181.70 | 185.00 | 180.11 | 184.48 | 184.48 | 1.56% | 276,477 |
| Feb 5, 2026 | 184.81 | 185.00 | 180.35 | 181.65 | 181.65 | -1.61% | 104,435 |
| Feb 4, 2026 | 185.99 | 186.55 | 184.00 | 184.63 | 184.63 | 0.15% | 192,346 |
| Feb 3, 2026 | 185.40 | 190.00 | 182.76 | 184.36 | 184.36 | 1.42% | 315,610 |
| Feb 2, 2026 | 182.00 | 183.70 | 176.00 | 181.78 | 181.78 | -0.80% | 111,233 |
| Feb 1, 2026 | 179.25 | 185.66 | 179.25 | 183.24 | 183.24 | 1.69% | 44,402 |
| Jan 30, 2026 | 182.00 | 187.99 | 177.52 | 180.19 | 180.19 | -2.51% | 205,685 |
| Jan 29, 2026 | 189.10 | 189.10 | 183.81 | 184.83 | 184.83 | -2.27% | 47,461 |
| Jan 28, 2026 | 180.49 | 190.95 | 180.49 | 189.13 | 189.13 | 4.83% | 79,356 |
| Jan 27, 2026 | 179.25 | 181.99 | 178.31 | 180.41 | 180.41 | -0.36% | 273,190 |
| Jan 23, 2026 | 184.50 | 186.47 | 180.36 | 181.07 | 181.07 | -2.35% | 254,522 |
| Jan 22, 2026 | 185.62 | 187.90 | 181.10 | 185.43 | 185.43 | 0.11% | 297,270 |
| Jan 21, 2026 | 180.05 | 187.10 | 178.99 | 185.23 | 185.23 | 1.97% | 92,841 |
| Jan 20, 2026 | 188.62 | 189.28 | 180.05 | 181.65 | 181.65 | -3.70% | 61,165 |