The Indian Hume Pipe Company Limited (NSE:INDIANHUME)
India · Delayed Price · Currency is INR 360.15
-2.40 (-0.66%)
Aug 18, 2026, 3:30 PM IST
NSE:INDIANHUME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 395.00 | 396.05 | 386.40 | 388.75 | 388.75 | -0.85% | 21,872 |
| Aug 7, 2026 | 390.10 | 393.00 | 385.30 | 392.10 | 392.10 | 1.11% | 19,965 |
| Aug 6, 2026 | 388.10 | 398.10 | 382.85 | 387.80 | 387.80 | -0.64% | 38,937 |
| Aug 5, 2026 | 401.10 | 403.00 | 387.00 | 390.30 | 390.30 | -1.64% | 46,995 |
| Aug 4, 2026 | 414.50 | 415.70 | 393.40 | 396.80 | 396.80 | -4.27% | 105,052 |
| Aug 3, 2026 | 393.20 | 421.00 | 393.20 | 414.50 | 414.50 | 6.08% | 183,169 |
| Jul 31, 2026 | 385.45 | 397.00 | 380.50 | 390.75 | 390.75 | 1.06% | 60,990 |
| Jul 30, 2026 | 394.00 | 394.20 | 385.00 | 386.65 | 386.65 | -1.83% | 30,477 |
| Jul 29, 2026 | 377.00 | 395.90 | 372.40 | 393.85 | 393.85 | 5.03% | 177,726 |
| Jul 28, 2026 | 387.40 | 387.40 | 373.80 | 375.00 | 375.00 | -3.10% | 23,930 |
| Jul 27, 2026 | 394.00 | 394.90 | 385.70 | 387.00 | 387.00 | -0.04% | 45,948 |
| Jul 24, 2026 | 371.45 | 389.40 | 368.60 | 387.15 | 387.15 | 4.24% | 97,958 |
| Jul 23, 2026 | 382.10 | 382.15 | 370.00 | 371.40 | 371.40 | -2.80% | 57,285 |
| Jul 22, 2026 | 391.95 | 393.80 | 380.05 | 382.10 | 382.10 | -3.20% | 63,408 |
| Jul 21, 2026 | 405.45 | 405.70 | 390.05 | 394.75 | 394.75 | -2.16% | 41,829 |
| Jul 20, 2026 | 398.05 | 406.80 | 388.85 | 403.45 | 403.45 | 1.36% | 61,700 |
| Jul 17, 2026 | 403.90 | 406.55 | 392.10 | 398.05 | 398.05 | -0.41% | 107,099 |
| Jul 16, 2026 | 415.90 | 422.35 | 402.65 | 404.70 | 399.70 | -2.32% | 256,679 |
| Jul 15, 2026 | 412.35 | 432.00 | 411.55 | 414.30 | 409.18 | -0.02% | 340,405 |
| Jul 14, 2026 | 411.60 | 415.00 | 402.40 | 414.40 | 409.28 | 0.69% | 380,290 |
| Jul 13, 2026 | 365.30 | 421.75 | 359.00 | 411.55 | 406.47 | 12.12% | 4,001,020 |
| Jul 10, 2026 | 352.90 | 368.70 | 351.10 | 367.05 | 362.52 | 5.25% | 244,789 |
| Jul 9, 2026 | 334.15 | 359.00 | 334.15 | 348.75 | 344.44 | 4.10% | 178,114 |
| Jul 8, 2026 | 348.00 | 353.35 | 330.30 | 335.00 | 330.86 | -3.40% | 128,564 |
| Jul 7, 2026 | 362.80 | 367.80 | 342.55 | 346.80 | 342.52 | -4.41% | 149,802 |
| Jul 6, 2026 | 353.80 | 368.00 | 349.05 | 362.80 | 358.32 | 4.18% | 534,180 |
| Jul 3, 2026 | 337.40 | 362.10 | 337.40 | 348.25 | 343.95 | 3.91% | 986,564 |
| Jul 2, 2026 | 328.10 | 339.60 | 327.10 | 335.15 | 331.01 | 2.41% | 48,522 |
| Jul 1, 2026 | 330.70 | 331.70 | 325.35 | 327.25 | 323.21 | -0.58% | 20,510 |
| Jun 30, 2026 | 334.40 | 334.40 | 326.00 | 329.15 | 325.08 | -1.10% | 31,171 |
| Jun 29, 2026 | 334.80 | 335.05 | 323.20 | 332.80 | 328.69 | 0.08% | 61,190 |
| Jun 25, 2026 | 323.60 | 343.75 | 321.05 | 332.55 | 328.44 | 3.39% | 288,954 |
| Jun 24, 2026 | 324.80 | 324.80 | 317.70 | 321.65 | 317.68 | -0.97% | 44,655 |
| Jun 23, 2026 | 329.95 | 338.00 | 320.35 | 324.80 | 320.79 | -0.88% | 149,403 |
| Jun 22, 2026 | 316.00 | 333.10 | 316.00 | 327.70 | 323.65 | 3.16% | 169,601 |
| Jun 19, 2026 | 321.90 | 321.90 | 316.15 | 317.65 | 313.73 | -1.04% | 27,989 |
| Jun 18, 2026 | 314.00 | 323.00 | 311.15 | 321.00 | 317.03 | 2.64% | 144,718 |
| Jun 17, 2026 | 310.50 | 318.30 | 310.50 | 312.75 | 308.89 | 0.08% | 35,727 |
| Jun 16, 2026 | 321.50 | 321.50 | 311.10 | 312.50 | 308.64 | -1.67% | 79,040 |
| Jun 15, 2026 | 300.40 | 325.00 | 290.15 | 317.80 | 313.87 | 6.52% | 577,854 |
| Jun 12, 2026 | 285.00 | 299.40 | 285.00 | 298.35 | 294.66 | 5.80% | 69,581 |
| Jun 11, 2026 | 285.60 | 291.15 | 279.80 | 282.00 | 278.52 | -1.42% | 84,186 |
| Jun 10, 2026 | 297.00 | 298.90 | 283.35 | 286.05 | 282.52 | -3.69% | 75,368 |
| Jun 9, 2026 | 291.80 | 300.35 | 291.05 | 297.00 | 293.33 | 2.13% | 39,966 |