The Indian Hume Pipe Company Limited (NSE:INDIANHUME)
India · Delayed Price · Currency is INR 332.40
+10.75 (3.34%)
Jun 25, 2026, 3:30 PM IST
NSE:INDIANHUME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 323.60 | 343.75 | 321.05 | 333.70 | - | 3.75% | 203,126 |
| Jun 24, 2026 | 324.80 | 324.80 | 317.70 | 321.65 | 321.65 | -0.97% | 44,655 |
| Jun 23, 2026 | 329.95 | 338.00 | 320.35 | 324.80 | 324.80 | -0.88% | 149,403 |
| Jun 22, 2026 | 316.00 | 333.10 | 316.00 | 327.70 | 327.70 | 3.16% | 169,601 |
| Jun 19, 2026 | 321.90 | 321.90 | 316.15 | 317.65 | 317.65 | -1.04% | 27,989 |
| Jun 18, 2026 | 314.00 | 323.00 | 311.15 | 321.00 | 321.00 | 2.64% | 144,718 |
| Jun 17, 2026 | 310.50 | 318.30 | 310.50 | 312.75 | 312.75 | 0.08% | 35,727 |
| Jun 16, 2026 | 321.50 | 321.50 | 311.10 | 312.50 | 312.50 | -1.67% | 79,040 |
| Jun 15, 2026 | 300.40 | 325.00 | 290.15 | 317.80 | 317.80 | 6.52% | 577,854 |
| Jun 12, 2026 | 285.00 | 299.40 | 285.00 | 298.35 | 298.35 | 5.80% | 69,581 |
| Jun 11, 2026 | 285.60 | 291.15 | 279.80 | 282.00 | 282.00 | -1.42% | 84,186 |
| Jun 10, 2026 | 297.00 | 298.90 | 283.35 | 286.05 | 286.05 | -3.69% | 75,368 |
| Jun 9, 2026 | 291.80 | 300.35 | 291.05 | 297.00 | 297.00 | 2.13% | 39,966 |
| Jun 8, 2026 | 298.55 | 301.10 | 288.15 | 290.80 | 290.80 | -3.32% | 56,547 |
| Jun 5, 2026 | 303.85 | 309.00 | 298.00 | 300.80 | 300.80 | -1.00% | 57,617 |
| Jun 4, 2026 | 300.15 | 307.00 | 295.00 | 303.85 | 303.85 | 0.23% | 101,403 |
| 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 |