Huhtamaki India Limited (NSE:HUHTAMAKI)
India · Delayed Price · Currency is INR 243.60
+0.55 (0.23%)
Sep 17, 2026, 3:29 PM IST
NSE:HUHTAMAKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 242.30 | 248.10 | 242.00 | 243.60 | 243.60 | 0.23% | 92,484 |
| Sep 16, 2026 | 245.80 | 249.35 | 238.65 | 243.05 | 243.05 | 0.37% | 188,067 |
| Sep 15, 2026 | 258.00 | 258.00 | 239.45 | 242.15 | 242.15 | -4.82% | 241,632 |
| Sep 11, 2026 | 260.00 | 260.00 | 250.25 | 254.40 | 254.40 | -2.92% | 211,803 |
| Sep 10, 2026 | 265.10 | 277.70 | 260.10 | 262.05 | 262.05 | -2.17% | 799,014 |
| Sep 9, 2026 | 249.00 | 269.40 | 249.00 | 267.85 | 267.85 | 6.84% | 970,555 |
| Sep 8, 2026 | 248.55 | 253.20 | 247.50 | 250.70 | 250.70 | 0.26% | 122,791 |
| Sep 7, 2026 | 255.00 | 257.90 | 245.00 | 250.05 | 250.05 | -1.94% | 247,720 |
| Sep 4, 2026 | 258.95 | 260.40 | 252.00 | 255.00 | 255.00 | -1.24% | 125,656 |
| Sep 3, 2026 | 261.45 | 263.00 | 255.20 | 258.20 | 258.20 | -1.21% | 114,978 |
| Sep 2, 2026 | 261.90 | 271.90 | 257.10 | 261.35 | 261.35 | 0.93% | 337,585 |
| Sep 1, 2026 | 263.20 | 263.20 | 253.50 | 258.95 | 258.95 | -1.50% | 116,595 |
| Aug 31, 2026 | 263.00 | 266.70 | 258.35 | 262.90 | 262.90 | - | 136,898 |
| Aug 28, 2026 | 260.50 | 264.90 | 259.40 | 262.90 | 262.90 | 0.92% | 97,579 |
| Aug 27, 2026 | 270.40 | 270.40 | 259.00 | 260.50 | 260.50 | -3.66% | 143,477 |
| Aug 26, 2026 | 268.20 | 272.50 | 267.50 | 270.40 | 270.40 | 1.12% | 81,086 |
| Aug 25, 2026 | 272.10 | 274.90 | 266.10 | 267.40 | 267.40 | -2.18% | 117,118 |
| Aug 24, 2026 | 276.95 | 279.00 | 270.30 | 273.35 | 273.35 | -0.18% | 91,036 |
| Aug 21, 2026 | 273.00 | 276.60 | 271.90 | 273.85 | 273.85 | -0.27% | 77,363 |
| Aug 20, 2026 | 271.20 | 277.35 | 269.25 | 274.60 | 274.60 | 2.44% | 124,731 |
| Aug 19, 2026 | 275.25 | 278.90 | 266.70 | 268.05 | 268.05 | -2.88% | 117,971 |
| Aug 18, 2026 | 279.90 | 279.90 | 275.10 | 276.00 | 276.00 | -1.11% | 80,485 |
| Aug 17, 2026 | 279.75 | 280.00 | 271.55 | 279.10 | 279.10 | 0.74% | 139,565 |
| Aug 14, 2026 | 283.95 | 283.95 | 274.20 | 277.05 | 277.05 | -1.63% | 99,049 |
| Aug 13, 2026 | 281.15 | 284.45 | 278.40 | 281.65 | 281.65 | 1.17% | 158,696 |
| Aug 12, 2026 | 291.65 | 292.95 | 273.35 | 278.40 | 278.40 | -4.54% | 266,172 |
| Aug 11, 2026 | 286.00 | 294.80 | 285.25 | 291.65 | 291.65 | 2.44% | 414,856 |
| Aug 10, 2026 | 275.35 | 287.00 | 274.80 | 284.70 | 284.70 | 3.55% | 222,095 |
| Aug 7, 2026 | 287.85 | 289.40 | 271.35 | 274.95 | 274.95 | -5.17% | 323,508 |
| Aug 6, 2026 | 283.50 | 296.00 | 283.40 | 289.95 | 289.95 | 2.06% | 257,774 |
| Aug 5, 2026 | 286.80 | 294.15 | 278.10 | 284.10 | 284.10 | -1.46% | 228,129 |
| Aug 4, 2026 | 299.65 | 299.70 | 283.35 | 288.30 | 288.30 | -3.90% | 276,612 |
| Aug 3, 2026 | 298.00 | 310.70 | 295.50 | 300.00 | 300.00 | 0.62% | 459,416 |
| Jul 31, 2026 | 302.29 | 302.29 | 292.00 | 298.14 | 298.14 | -0.15% | 440,042 |
| Jul 30, 2026 | 295.90 | 302.00 | 293.13 | 298.58 | 298.58 | 0.57% | 470,725 |
| Jul 29, 2026 | 301.00 | 303.00 | 290.67 | 296.89 | 296.89 | -0.54% | 803,338 |
| Jul 28, 2026 | 306.00 | 309.80 | 258.06 | 298.51 | 298.51 | -4.51% | 7,465,153 |
| Jul 27, 2026 | 320.26 | 330.00 | 306.12 | 312.61 | 312.61 | -1.90% | 3,886,901 |
| Jul 24, 2026 | 291.99 | 320.78 | 288.06 | 318.68 | 318.68 | 7.16% | 6,080,629 |
| Jul 23, 2026 | 291.00 | 319.70 | 291.00 | 297.38 | 297.38 | 1.85% | 13,806,016 |
| Jul 22, 2026 | 270.29 | 307.50 | 268.90 | 291.98 | 291.98 | 10.52% | 24,962,628 |
| Jul 21, 2026 | 252.89 | 269.00 | 245.00 | 264.19 | 264.19 | 5.76% | 4,106,721 |
| Jul 20, 2026 | 242.70 | 251.98 | 240.98 | 249.79 | 249.79 | 5.20% | 1,476,349 |
| Jul 17, 2026 | 233.80 | 240.00 | 223.70 | 237.44 | 237.44 | 2.04% | 412,200 |
| Jul 16, 2026 | 226.89 | 237.45 | 225.08 | 232.69 | 232.69 | 4.68% | 839,238 |
| Jul 15, 2026 | 216.95 | 223.05 | 215.82 | 222.29 | 222.29 | 3.02% | 179,266 |
| Jul 14, 2026 | 219.70 | 221.49 | 215.00 | 215.78 | 215.78 | -2.60% | 110,634 |
| Jul 13, 2026 | 210.50 | 222.00 | 209.02 | 221.53 | 221.53 | 4.93% | 255,850 |
| Jul 10, 2026 | 209.03 | 213.79 | 209.00 | 211.13 | 211.13 | 1.63% | 90,995 |
| Jul 9, 2026 | 203.00 | 209.39 | 202.99 | 207.75 | 207.75 | 2.01% | 55,277 |