Huhtamaki India Limited (NSE:HUHTAMAKI)
India · Delayed Price · Currency is INR 226.15
+5.53 (2.51%)
Nov 11, 2026, 2:30 PM IST
NSE:HUHTAMAKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 223.40 | 226.30 | 221.09 | 226.15 | 226.15 | 2.51% | 82,009 |
| Nov 9, 2026 | 220.90 | 223.35 | 218.90 | 220.62 | 220.62 | 0.58% | 63,034 |
| Nov 8, 2026 | 215.00 | 220.00 | 215.00 | 219.35 | 219.35 | 3.36% | 38,407 |
| Nov 6, 2026 | 222.12 | 222.12 | 209.01 | 212.22 | 212.22 | -3.36% | 149,289 |
| Nov 5, 2026 | 217.27 | 222.58 | 217.27 | 219.59 | 219.59 | 1.50% | 102,990 |
| Nov 4, 2026 | 210.20 | 218.90 | 208.85 | 216.35 | 216.35 | 3.29% | 174,605 |
| Nov 3, 2026 | 218.99 | 220.87 | 208.55 | 209.45 | 209.45 | -4.29% | 200,019 |
| Nov 2, 2026 | 207.95 | 225.90 | 207.10 | 218.83 | 218.83 | 5.68% | 439,424 |
| Oct 30, 2026 | 232.16 | 234.63 | 205.10 | 207.07 | 207.07 | -13.49% | 643,411 |
| Oct 29, 2026 | 239.00 | 243.41 | 222.51 | 239.35 | 239.35 | 4.26% | 2,762,958 |
| Oct 28, 2026 | 194.99 | 229.57 | 190.20 | 229.57 | 229.57 | 20.00% | 1,788,770 |
| Oct 27, 2026 | 215.30 | 223.61 | 185.00 | 191.31 | 191.31 | -11.51% | 2,032,912 |
| Oct 26, 2026 | 212.00 | 218.59 | 206.60 | 216.19 | 216.19 | 2.19% | 183,966 |
| Oct 23, 2026 | 226.00 | 231.89 | 210.32 | 211.55 | 211.55 | -5.99% | 249,869 |
| Oct 22, 2026 | 225.00 | 230.00 | 222.80 | 225.02 | 225.02 | -1.38% | 117,842 |
| Oct 21, 2026 | 242.13 | 242.96 | 226.10 | 228.17 | 228.17 | -3.88% | 203,691 |
| Oct 19, 2026 | 237.20 | 262.78 | 232.46 | 237.38 | 237.38 | -1.31% | 2,320,352 |
| Oct 16, 2026 | 226.90 | 243.81 | 223.13 | 240.54 | 240.54 | 6.75% | 593,515 |
| Oct 15, 2026 | 229.02 | 231.00 | 224.00 | 225.32 | 225.32 | -2.95% | 62,413 |
| Oct 14, 2026 | 232.00 | 234.37 | 228.51 | 232.18 | 232.18 | 0.08% | 107,979 |
| Oct 13, 2026 | 228.98 | 234.01 | 222.47 | 232.00 | 232.00 | 1.53% | 85,090 |
| Oct 12, 2026 | 225.00 | 230.00 | 225.00 | 228.50 | 228.50 | 1.44% | 36,789 |
| Oct 9, 2026 | 225.00 | 227.40 | 222.86 | 225.25 | 225.25 | -0.19% | 76,227 |
| Oct 8, 2026 | 230.20 | 232.20 | 223.05 | 225.67 | 225.67 | -2.39% | 99,538 |
| Oct 7, 2026 | 233.45 | 236.00 | 229.32 | 231.19 | 231.19 | -0.97% | 51,122 |
| Oct 6, 2026 | 230.00 | 235.00 | 228.00 | 233.45 | 233.45 | 2.61% | 48,214 |
| Oct 5, 2026 | 232.95 | 234.80 | 226.10 | 227.52 | 227.52 | -2.23% | 103,891 |
| Oct 1, 2026 | 235.30 | 235.30 | 227.81 | 232.72 | 232.72 | -1.95% | 94,577 |
| Sep 30, 2026 | 236.70 | 243.00 | 234.70 | 237.35 | 237.35 | 0.70% | 87,980 |
| Sep 29, 2026 | 238.85 | 238.95 | 231.10 | 235.70 | 235.70 | 0.64% | 78,853 |
| Sep 28, 2026 | 240.70 | 241.70 | 233.15 | 234.20 | 234.20 | -3.72% | 93,608 |
| Sep 25, 2026 | 242.30 | 246.20 | 239.80 | 243.25 | 243.25 | 0.33% | 67,613 |
| Sep 24, 2026 | 249.60 | 251.90 | 241.15 | 242.45 | 242.45 | -3.02% | 159,453 |
| Sep 23, 2026 | 244.10 | 251.90 | 242.85 | 250.00 | 250.00 | 1.40% | 102,814 |
| Sep 22, 2026 | 243.95 | 249.05 | 242.00 | 246.55 | 246.55 | 1.15% | 92,529 |
| Sep 21, 2026 | 245.70 | 247.95 | 242.75 | 243.75 | 243.75 | -0.51% | 70,715 |
| Sep 18, 2026 | 247.10 | 248.00 | 241.00 | 245.00 | 245.00 | 0.57% | 136,211 |
| 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 |