The Indian Hume Pipe Company Limited (NSE:INDIANHUME)
India · Delayed Price · Currency is INR 368.00
-13.50 (-3.54%)
Aug 14, 2025, 3:30 PM IST
NSE:INDIANHUME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 383.50 | 383.50 | 366.85 | 369.70 | 369.70 | -3.09% | 21,111 |
| Aug 13, 2025 | 362.30 | 384.50 | 357.00 | 381.50 | 381.50 | 3.88% | 96,922 |
| Aug 12, 2025 | 387.60 | 390.70 | 363.00 | 367.25 | 367.25 | -5.25% | 85,640 |
| Aug 11, 2025 | 395.00 | 397.00 | 383.00 | 387.60 | 387.60 | -1.86% | 27,222 |
| Aug 8, 2025 | 412.00 | 412.00 | 392.05 | 394.95 | 394.95 | -1.78% | 27,770 |
| Aug 7, 2025 | 404.35 | 405.40 | 396.00 | 402.10 | 402.10 | -0.56% | 17,145 |
| Aug 6, 2025 | 404.20 | 408.00 | 395.30 | 404.35 | 404.35 | 0.27% | 27,070 |
| Aug 5, 2025 | 417.80 | 417.80 | 401.05 | 403.25 | 403.25 | -3.37% | 46,495 |
| Aug 4, 2025 | 412.50 | 420.25 | 407.10 | 417.30 | 417.30 | 2.28% | 16,862 |
| Aug 1, 2025 | 411.80 | 428.50 | 406.50 | 408.00 | 408.00 | -0.38% | 39,500 |
| Jul 31, 2025 | 417.90 | 418.70 | 406.35 | 409.55 | 409.55 | -2.40% | 27,759 |
| Jul 30, 2025 | 414.80 | 430.15 | 411.95 | 419.60 | 419.60 | 2.04% | 67,396 |
| Jul 29, 2025 | 415.00 | 418.80 | 408.00 | 411.20 | 411.20 | 0.38% | 27,394 |
| Jul 28, 2025 | 427.00 | 435.70 | 407.30 | 409.65 | 409.65 | -3.60% | 39,524 |
| Jul 25, 2025 | 426.80 | 428.35 | 420.20 | 424.95 | 424.95 | -0.79% | 22,754 |
| Jul 24, 2025 | 437.00 | 437.00 | 423.65 | 428.35 | 428.35 | -1.42% | 21,795 |
| Jul 23, 2025 | 433.40 | 439.20 | 428.25 | 434.50 | 434.50 | 0.58% | 33,035 |
| Jul 22, 2025 | 446.25 | 447.15 | 429.60 | 432.00 | 432.00 | -2.71% | 35,702 |
| Jul 21, 2025 | 444.90 | 448.50 | 436.30 | 444.05 | 444.05 | -0.19% | 51,032 |
| Jul 18, 2025 | 444.90 | 448.75 | 439.50 | 444.90 | 444.90 | -1.11% | 58,666 |
| Jul 17, 2025 | 451.80 | 469.70 | 443.20 | 449.90 | 444.10 | 1.20% | 216,046 |
| Jul 16, 2025 | 442.30 | 451.90 | 440.00 | 444.55 | 438.82 | 0.51% | 33,508 |
| Jul 15, 2025 | 442.50 | 444.95 | 434.80 | 442.30 | 436.60 | 0.82% | 43,093 |
| Jul 14, 2025 | 442.10 | 442.10 | 433.65 | 438.70 | 433.04 | 0.23% | 30,566 |
| Jul 11, 2025 | 448.00 | 448.20 | 434.95 | 437.70 | 432.06 | -1.85% | 36,214 |
| Jul 10, 2025 | 450.80 | 455.50 | 443.50 | 445.95 | 440.20 | -0.35% | 66,157 |
| Jul 9, 2025 | 455.05 | 457.80 | 440.00 | 447.50 | 441.73 | -2.00% | 71,806 |
| Jul 8, 2025 | 463.95 | 469.00 | 452.00 | 456.65 | 450.76 | -1.50% | 72,328 |
| Jul 7, 2025 | 463.45 | 478.00 | 456.90 | 463.60 | 457.62 | 1.04% | 149,963 |
| Jul 4, 2025 | 444.00 | 479.00 | 444.00 | 458.85 | 452.93 | 2.46% | 526,045 |
| Jul 3, 2025 | 454.25 | 461.30 | 444.65 | 447.85 | 442.08 | 0.07% | 90,407 |
| Jul 2, 2025 | 447.90 | 454.35 | 438.30 | 447.55 | 441.78 | 0.51% | 83,786 |
| Jul 1, 2025 | 438.20 | 447.50 | 435.00 | 445.30 | 439.56 | 2.29% | 56,505 |
| Jun 30, 2025 | 432.00 | 437.90 | 427.55 | 435.35 | 429.74 | 1.91% | 58,034 |
| Jun 27, 2025 | 425.00 | 437.95 | 423.40 | 427.20 | 421.69 | 1.08% | 91,935 |
| Jun 26, 2025 | 425.70 | 428.00 | 420.00 | 422.65 | 417.20 | -0.01% | 34,140 |
| Jun 25, 2025 | 415.45 | 424.45 | 412.05 | 422.70 | 417.25 | 3.27% | 52,523 |
| Jun 24, 2025 | 404.70 | 417.05 | 404.70 | 409.30 | 404.02 | 2.03% | 37,617 |
| Jun 23, 2025 | 401.00 | 404.55 | 399.00 | 401.15 | 395.98 | -1.16% | 30,693 |
| Jun 20, 2025 | 399.90 | 410.25 | 397.80 | 405.85 | 400.62 | 2.10% | 34,119 |
| Jun 19, 2025 | 412.30 | 418.95 | 395.70 | 397.50 | 392.38 | -3.59% | 68,942 |
| Jun 18, 2025 | 418.55 | 421.90 | 410.00 | 412.30 | 406.98 | -1.49% | 44,705 |
| Jun 17, 2025 | 420.80 | 432.85 | 417.50 | 418.55 | 413.15 | -0.24% | 50,189 |
| Jun 16, 2025 | 431.70 | 439.90 | 412.00 | 419.55 | 414.14 | -2.01% | 81,392 |
| Jun 13, 2025 | 426.00 | 436.15 | 420.35 | 428.15 | 422.63 | -2.28% | 71,056 |
| Jun 12, 2025 | 458.00 | 460.00 | 436.00 | 438.15 | 432.50 | -3.68% | 110,993 |
| Jun 11, 2025 | 439.70 | 461.00 | 436.05 | 454.90 | 449.04 | 3.85% | 261,315 |
| Jun 10, 2025 | 437.40 | 458.00 | 435.35 | 438.05 | 432.40 | 0.85% | 637,876 |
| Jun 9, 2025 | 432.70 | 437.25 | 429.90 | 434.35 | 428.75 | 1.25% | 36,237 |
| Jun 6, 2025 | 437.70 | 443.00 | 424.35 | 429.00 | 423.47 | -1.30% | 63,785 |