The Indian Hume Pipe Company Limited (NSE:INDIANHUME)
India · Delayed Price · Currency is INR 311.00
-14.80 (-4.54%)
Oct 22, 2026, 3:29 PM IST
NSE:INDIANHUME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 324.50 | 327.25 | 306.30 | 311.00 | 311.00 | -4.54% | 83,027 |
| Oct 21, 2026 | 341.70 | 345.00 | 322.35 | 325.80 | 325.80 | -5.01% | 54,089 |
| Oct 19, 2026 | 355.70 | 355.95 | 340.75 | 343.00 | 343.00 | -4.30% | 28,110 |
| Oct 16, 2026 | 342.30 | 363.40 | 341.90 | 358.40 | 358.40 | 4.17% | 164,933 |
| Oct 15, 2026 | 342.00 | 363.55 | 340.60 | 344.05 | 344.05 | 0.20% | 110,773 |
| Oct 14, 2026 | 339.65 | 357.95 | 339.25 | 343.35 | 343.35 | 1.09% | 69,665 |
| Oct 13, 2026 | 344.40 | 346.60 | 337.60 | 339.65 | 339.65 | -1.76% | 12,435 |
| Oct 12, 2026 | 342.20 | 347.85 | 340.10 | 345.75 | 345.75 | 1.04% | 10,164 |
| Oct 9, 2026 | 337.00 | 349.40 | 337.00 | 342.20 | 342.20 | 1.00% | 18,186 |
| Oct 8, 2026 | 350.00 | 352.10 | 337.00 | 338.80 | 338.80 | -4.68% | 26,750 |
| Oct 7, 2026 | 341.55 | 362.00 | 338.65 | 355.45 | 355.45 | 4.18% | 71,231 |
| Oct 6, 2026 | 337.70 | 342.50 | 333.60 | 341.20 | 341.20 | 1.64% | 40,380 |
| Oct 5, 2026 | 346.10 | 347.85 | 334.05 | 335.70 | 335.70 | -3.00% | 23,630 |
| Oct 1, 2026 | 354.50 | 354.50 | 337.85 | 346.10 | 346.10 | -1.90% | 33,765 |
| Sep 30, 2026 | 352.15 | 362.80 | 350.30 | 352.80 | 352.80 | -0.84% | 25,759 |
| Sep 29, 2026 | 350.35 | 358.00 | 345.35 | 355.80 | 355.80 | 1.56% | 66,941 |
| Sep 28, 2026 | 359.85 | 359.85 | 348.60 | 350.35 | 350.35 | -1.99% | 22,558 |
| Sep 25, 2026 | 363.40 | 364.35 | 355.85 | 357.45 | 357.45 | -1.12% | 52,732 |
| Sep 24, 2026 | 366.25 | 372.50 | 359.00 | 361.50 | 361.50 | -1.30% | 218,801 |
| Sep 23, 2026 | 368.20 | 375.75 | 359.30 | 366.25 | 366.25 | -0.45% | 139,861 |
| Sep 22, 2026 | 364.00 | 377.00 | 359.00 | 367.90 | 367.90 | 1.36% | 61,624 |
| Sep 21, 2026 | 367.70 | 369.60 | 361.95 | 362.95 | 362.95 | -0.64% | 11,855 |
| Sep 18, 2026 | 356.30 | 370.00 | 355.25 | 365.30 | 365.30 | 2.94% | 81,339 |
| Sep 17, 2026 | 349.85 | 361.00 | 349.85 | 354.85 | 354.85 | 1.68% | 39,998 |
| Sep 16, 2026 | 350.45 | 359.90 | 341.25 | 349.00 | 349.00 | -1.41% | 22,793 |
| Sep 15, 2026 | 371.30 | 372.45 | 351.70 | 354.00 | 354.00 | -4.21% | 31,542 |
| Sep 11, 2026 | 367.00 | 375.00 | 362.25 | 369.55 | 369.55 | 0.69% | 30,095 |
| Sep 10, 2026 | 377.30 | 380.75 | 365.40 | 367.00 | 367.00 | -3.31% | 77,703 |
| Sep 9, 2026 | 393.90 | 394.20 | 376.40 | 379.55 | 379.55 | -2.40% | 45,110 |
| Sep 8, 2026 | 393.60 | 395.00 | 385.60 | 388.90 | 388.90 | -1.52% | 33,597 |
| Sep 7, 2026 | 388.50 | 401.85 | 386.10 | 394.90 | 394.90 | 1.83% | 45,044 |
| Sep 4, 2026 | 390.60 | 400.05 | 383.35 | 387.80 | 387.80 | -0.74% | 56,614 |
| Sep 3, 2026 | 400.55 | 405.00 | 385.50 | 390.70 | 390.70 | 0.51% | 97,316 |
| Sep 2, 2026 | 370.10 | 394.00 | 368.50 | 388.70 | 388.70 | 4.45% | 91,818 |
| Sep 1, 2026 | 380.65 | 381.70 | 370.10 | 372.15 | 372.15 | -2.30% | 28,221 |
| Aug 31, 2026 | 384.00 | 386.40 | 378.00 | 380.90 | 380.90 | -1.46% | 14,633 |
| Aug 28, 2026 | 392.00 | 392.10 | 381.55 | 386.55 | 386.55 | -1.10% | 20,050 |
| Aug 27, 2026 | 394.40 | 394.40 | 389.30 | 390.85 | 390.85 | -0.50% | 11,045 |
| Aug 26, 2026 | 391.95 | 399.00 | 387.10 | 392.80 | 392.80 | 0.82% | 63,725 |
| Aug 25, 2026 | 397.50 | 401.95 | 385.10 | 389.60 | 389.60 | -1.69% | 55,797 |
| Aug 24, 2026 | 399.00 | 412.50 | 393.05 | 396.30 | 396.30 | 0.96% | 150,587 |
| Aug 21, 2026 | 366.10 | 412.00 | 366.10 | 392.55 | 392.55 | 6.57% | 174,021 |
| Aug 20, 2026 | 364.30 | 371.05 | 359.60 | 368.35 | 368.35 | 1.42% | 26,977 |
| Aug 19, 2026 | 359.75 | 368.70 | 359.75 | 363.20 | 363.20 | 0.85% | 15,420 |
| Aug 18, 2026 | 363.60 | 367.70 | 355.70 | 360.15 | 360.15 | -0.66% | 26,224 |
| Aug 17, 2026 | 369.00 | 369.90 | 360.00 | 362.55 | 362.55 | -1.79% | 25,743 |
| Aug 14, 2026 | 367.85 | 373.00 | 366.30 | 369.15 | 369.15 | 0.35% | 15,220 |
| Aug 13, 2026 | 371.80 | 372.50 | 366.10 | 367.85 | 367.85 | -2.00% | 39,731 |
| Aug 12, 2026 | 383.35 | 389.50 | 373.00 | 375.35 | 375.35 | -2.77% | 30,664 |
| Aug 11, 2026 | 388.70 | 389.90 | 383.15 | 386.05 | 386.05 | -0.69% | 17,455 |