The Indian Hume Pipe Company Limited (NSE:INDIANHUME)
India · Delayed Price · Currency is INR 373.15
+1.00 (0.27%)
At close: Jan 23, 2026
NSE:INDIANHUME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 364.10 | 379.90 | 364.10 | 372.15 | 372.15 | 2.21% | 32,014 |
| Jan 21, 2026 | 362.85 | 372.95 | 360.00 | 364.10 | 364.10 | -1.21% | 33,634 |
| Jan 20, 2026 | 381.70 | 384.00 | 365.35 | 368.55 | 368.55 | -4.24% | 29,616 |
| Jan 19, 2026 | 381.00 | 388.50 | 381.00 | 384.85 | 384.85 | -0.93% | 17,005 |
| Jan 16, 2026 | 392.35 | 398.40 | 385.65 | 388.45 | 388.45 | -1.73% | 15,259 |
| Jan 14, 2026 | 394.00 | 400.35 | 394.00 | 395.30 | 395.30 | -1.16% | 8,954 |
| Jan 13, 2026 | 406.70 | 410.70 | 393.80 | 399.95 | 399.95 | -1.66% | 34,646 |
| Jan 12, 2026 | 401.30 | 409.00 | 391.50 | 406.70 | 406.70 | -0.17% | 30,433 |
| Jan 9, 2026 | 407.70 | 418.00 | 403.00 | 407.40 | 407.40 | -1.57% | 23,275 |
| Jan 8, 2026 | 418.25 | 424.75 | 409.05 | 413.90 | 413.90 | -2.04% | 27,296 |
| Jan 7, 2026 | 415.85 | 424.50 | 415.85 | 422.50 | 422.50 | 1.03% | 19,242 |
| Jan 6, 2026 | 418.15 | 424.05 | 417.05 | 418.20 | 418.20 | -1.20% | 14,657 |
| Jan 5, 2026 | 425.25 | 428.80 | 419.60 | 423.30 | 423.30 | -0.12% | 26,658 |
| Jan 2, 2026 | 402.00 | 428.00 | 401.75 | 423.80 | 423.80 | 4.88% | 139,146 |
| Jan 1, 2026 | 409.80 | 411.45 | 401.10 | 404.10 | 404.10 | -0.83% | 12,714 |
| Dec 31, 2025 | 409.95 | 410.35 | 402.25 | 407.50 | 407.50 | -0.27% | 15,720 |
| Dec 30, 2025 | 406.00 | 420.10 | 401.25 | 408.60 | 408.60 | 0.41% | 52,352 |
| Dec 29, 2025 | 418.50 | 418.50 | 404.70 | 406.95 | 406.95 | -2.09% | 24,857 |
| Dec 26, 2025 | 423.50 | 425.45 | 413.55 | 415.65 | 415.65 | -2.18% | 20,288 |
| Dec 24, 2025 | 422.00 | 429.00 | 418.00 | 424.90 | 424.90 | 1.40% | 58,550 |
| Dec 23, 2025 | 418.15 | 420.55 | 413.10 | 419.05 | 419.05 | 0.65% | 19,201 |
| Dec 22, 2025 | 403.20 | 417.50 | 402.65 | 416.35 | 416.35 | 4.09% | 37,719 |
| Dec 19, 2025 | 404.80 | 404.80 | 398.00 | 400.00 | 400.00 | -1.00% | 20,117 |
| Dec 18, 2025 | 398.05 | 404.75 | 392.65 | 404.05 | 404.05 | 1.35% | 15,456 |
| Dec 17, 2025 | 405.80 | 406.75 | 391.35 | 398.65 | 398.65 | -1.42% | 14,736 |
| Dec 16, 2025 | 415.00 | 415.05 | 401.00 | 404.40 | 404.40 | -1.71% | 21,949 |
| Dec 15, 2025 | 414.25 | 414.25 | 407.55 | 411.45 | 411.45 | -0.24% | 11,168 |
| Dec 12, 2025 | 406.00 | 429.00 | 406.00 | 412.45 | 412.45 | 1.35% | 74,449 |
| Dec 11, 2025 | 408.00 | 409.90 | 404.10 | 406.95 | 406.95 | -0.29% | 15,456 |
| Dec 10, 2025 | 405.60 | 410.25 | 405.00 | 408.15 | 408.15 | 0.55% | 22,511 |
| Dec 9, 2025 | 388.40 | 409.55 | 383.10 | 405.90 | 405.90 | 3.40% | 51,087 |
| Dec 8, 2025 | 406.95 | 409.80 | 387.90 | 392.55 | 392.55 | -3.54% | 57,794 |
| Dec 5, 2025 | 398.95 | 409.00 | 396.55 | 406.95 | 406.95 | 0.98% | 19,454 |
| Dec 4, 2025 | 407.00 | 409.05 | 399.45 | 403.00 | 403.00 | -1.61% | 19,209 |
| Dec 3, 2025 | 414.30 | 414.30 | 403.25 | 409.60 | 409.60 | -0.44% | 27,261 |
| Dec 2, 2025 | 415.00 | 416.30 | 404.90 | 411.40 | 411.40 | -0.21% | 44,820 |
| Dec 1, 2025 | 397.35 | 421.35 | 397.35 | 412.25 | 412.25 | 3.89% | 101,861 |
| Nov 28, 2025 | 399.50 | 405.45 | 394.55 | 396.80 | 396.80 | -0.04% | 26,897 |
| Nov 27, 2025 | 403.35 | 408.15 | 394.10 | 396.95 | 396.95 | 0.33% | 76,710 |
| Nov 26, 2025 | 384.90 | 397.80 | 382.30 | 395.65 | 395.65 | 3.49% | 64,903 |
| Nov 25, 2025 | 372.80 | 386.75 | 372.80 | 382.30 | 382.30 | 2.04% | 54,985 |
| Nov 24, 2025 | 376.55 | 379.20 | 372.95 | 374.65 | 374.65 | -0.49% | 21,965 |
| Nov 21, 2025 | 377.75 | 381.20 | 375.40 | 376.50 | 376.50 | -0.59% | 9,902 |
| Nov 20, 2025 | 382.10 | 384.30 | 376.40 | 378.75 | 378.75 | -0.92% | 17,140 |
| Nov 19, 2025 | 381.45 | 385.40 | 376.10 | 382.25 | 382.25 | 0.31% | 22,839 |
| Nov 18, 2025 | 389.90 | 389.90 | 380.10 | 381.05 | 381.05 | -1.66% | 15,319 |
| Nov 17, 2025 | 382.35 | 390.00 | 376.65 | 387.50 | 387.50 | 1.35% | 41,747 |
| Nov 14, 2025 | 368.15 | 389.20 | 368.15 | 382.35 | 382.35 | 3.21% | 60,252 |
| Nov 13, 2025 | 381.80 | 382.75 | 368.30 | 370.45 | 370.45 | -2.62% | 22,806 |
| Nov 12, 2025 | 376.00 | 386.00 | 369.90 | 380.40 | 380.40 | 1.98% | 47,898 |