The Indian Hume Pipe Company Limited (NSE:INDIANHUME)
India · Delayed Price · Currency is INR 302.00
-1.15 (-0.38%)
Jun 4, 2026, 9:25 AM IST
NSE:INDIANHUME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 304.90 | 307.00 | 300.00 | 303.15 | 303.15 | -1.06% | 44,261 |
| Jun 2, 2026 | 296.15 | 308.00 | 293.80 | 306.40 | 306.40 | 1.61% | 45,756 |
| Jun 1, 2026 | 311.25 | 317.20 | 299.75 | 301.55 | 301.55 | -3.10% | 51,942 |
| May 29, 2026 | 316.55 | 320.00 | 307.35 | 311.20 | 311.20 | -1.69% | 55,607 |
| May 27, 2026 | 324.40 | 327.05 | 315.30 | 316.55 | 316.55 | -2.01% | 35,171 |
| May 26, 2026 | 315.00 | 325.80 | 315.00 | 323.05 | 323.05 | 1.81% | 95,122 |
| May 25, 2026 | 315.00 | 319.00 | 315.00 | 317.30 | 317.30 | 1.24% | 23,673 |
| May 22, 2026 | 312.70 | 317.00 | 310.20 | 313.40 | 313.40 | 0.50% | 30,332 |
| May 21, 2026 | 306.70 | 314.00 | 305.90 | 311.85 | 311.85 | 1.95% | 104,102 |
| May 20, 2026 | 306.00 | 307.20 | 303.10 | 305.90 | 305.90 | -0.81% | 43,318 |
| May 19, 2026 | 310.15 | 312.60 | 305.70 | 308.40 | 308.40 | 0.13% | 30,161 |
| May 18, 2026 | 315.00 | 317.00 | 294.00 | 308.00 | 308.00 | -2.14% | 117,275 |
| May 15, 2026 | 319.25 | 327.90 | 312.20 | 314.75 | 314.75 | -4.13% | 174,060 |
| May 14, 2026 | 335.50 | 340.50 | 321.20 | 328.30 | 328.30 | -1.56% | 112,921 |
| May 13, 2026 | 329.00 | 339.70 | 329.00 | 333.50 | 333.50 | 1.41% | 137,465 |
| May 12, 2026 | 337.00 | 338.50 | 326.25 | 328.85 | 328.85 | -3.15% | 64,891 |
| May 11, 2026 | 339.10 | 344.00 | 334.00 | 339.55 | 339.55 | -0.37% | 98,056 |
| May 8, 2026 | 344.55 | 345.60 | 334.35 | 340.80 | 340.80 | -0.99% | 55,352 |
| May 7, 2026 | 344.00 | 349.70 | 340.30 | 344.20 | 344.20 | 0.44% | 106,966 |
| May 6, 2026 | 348.00 | 350.45 | 337.70 | 342.70 | 342.70 | 0.76% | 127,307 |
| May 5, 2026 | 348.00 | 349.00 | 333.55 | 340.10 | 340.10 | -0.96% | 217,384 |
| May 4, 2026 | 341.00 | 359.55 | 338.00 | 343.40 | 343.40 | 5.02% | 1,697,133 |
| Apr 30, 2026 | 331.65 | 350.00 | 321.90 | 327.00 | 327.00 | 1.69% | 3,031,865 |
| Apr 29, 2026 | 318.65 | 327.95 | 318.65 | 321.55 | 321.55 | 1.16% | 423,702 |
| Apr 28, 2026 | 320.40 | 325.20 | 316.75 | 317.85 | 317.85 | -0.94% | 69,759 |
| Apr 27, 2026 | 349.00 | 349.00 | 318.15 | 320.85 | 320.85 | -0.65% | 711,155 |
| Apr 24, 2026 | 336.80 | 336.80 | 316.30 | 322.95 | 322.95 | -3.15% | 73,076 |
| Apr 23, 2026 | 333.00 | 340.10 | 327.00 | 333.45 | 333.45 | 0.79% | 65,952 |
| Apr 22, 2026 | 326.50 | 337.80 | 325.85 | 330.85 | 330.85 | 1.53% | 155,734 |
| Apr 21, 2026 | 328.80 | 339.40 | 323.15 | 325.85 | 325.85 | 0.45% | 280,393 |
| Apr 20, 2026 | 330.85 | 337.00 | 322.85 | 324.40 | 324.40 | -1.95% | 68,995 |
| Apr 17, 2026 | 327.65 | 335.00 | 322.70 | 330.85 | 330.85 | 1.80% | 126,971 |
| Apr 16, 2026 | 329.90 | 332.30 | 322.50 | 325.00 | 325.00 | -0.15% | 81,299 |
| Apr 15, 2026 | 320.50 | 329.45 | 320.00 | 325.50 | 325.50 | 3.27% | 67,292 |
| Apr 13, 2026 | 311.00 | 320.00 | 311.00 | 315.20 | 315.20 | -2.46% | 41,551 |
| Apr 10, 2026 | 330.00 | 333.05 | 322.05 | 323.15 | 323.15 | -1.24% | 41,263 |
| Apr 9, 2026 | 337.05 | 339.50 | 324.90 | 327.20 | 327.20 | -2.92% | 35,733 |
| Apr 8, 2026 | 337.00 | 340.00 | 332.00 | 337.05 | 337.05 | 3.01% | 47,381 |
| Apr 7, 2026 | 321.15 | 328.20 | 318.35 | 327.20 | 327.20 | 1.88% | 22,415 |
| Apr 6, 2026 | 314.00 | 325.00 | 306.85 | 321.15 | 321.15 | 2.20% | 27,285 |
| Apr 2, 2026 | 302.60 | 320.00 | 302.10 | 314.25 | 314.25 | 2.29% | 27,765 |
| Apr 1, 2026 | 285.70 | 313.95 | 285.70 | 307.20 | 307.20 | 9.15% | 57,843 |
| Mar 30, 2026 | 298.50 | 298.55 | 280.00 | 281.45 | 281.45 | -5.71% | 57,130 |
| Mar 27, 2026 | 310.95 | 313.45 | 294.00 | 298.50 | 298.50 | -4.00% | 57,911 |
| Mar 25, 2026 | 319.05 | 328.00 | 306.65 | 310.95 | 310.95 | -2.22% | 95,841 |
| Mar 24, 2026 | 309.60 | 320.00 | 308.05 | 318.00 | 318.00 | 3.40% | 37,898 |
| Mar 23, 2026 | 318.90 | 318.90 | 304.65 | 307.55 | 307.55 | -5.00% | 53,129 |
| Mar 20, 2026 | 327.40 | 328.15 | 322.10 | 323.75 | 323.75 | 0.36% | 13,820 |
| Mar 19, 2026 | 320.00 | 326.20 | 316.80 | 322.60 | 322.60 | -0.34% | 65,419 |
| Mar 18, 2026 | 320.10 | 328.00 | 318.45 | 323.70 | 323.70 | 1.65% | 33,760 |