Huhtamaki India Limited - HUHTAMAKI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	270.1	264.71	264.71	271.8	261.97	639,866
October 17, 2025	255.91	266.9	266.9	269.95	251.1	2.25M
October 16, 2025	248	256.65	256.65	265.9	244.12	19.27M
October 15, 2025	232	227.97	227.97	232.2	225.95	116,163
October 14, 2025	235.4	230.82	230.82	235.73	229.05	90,672
October 13, 2025	233.25	234.48	234.48	237.95	233.25	105,546
October 10, 2025	231.6	235.01	235.01	236.01	231.6	112,955
October 09, 2025	233.99	233.3	233.3	235.68	230.63	95,727
October 08, 2025	234.7	234.36	234.36	238.2	230.1	131,451
October 07, 2025	233.2	234.7	234.7	236.99	230.1	139,040
October 06, 2025	239.2	234.91	234.91	239.58	233.15	109,753
October 03, 2025	233.2	238.01	238.01	240	233.2	111,475
October 01, 2025	235.1	234.29	234.29	235.11	232	54,583
September 30, 2025	231.97	234.17	234.17	235.11	231	61,015
September 29, 2025	231	231.82	231.82	234	229	104,618
September 26, 2025	236.8	229.52	229.52	246.44	228.1	372,680
September 25, 2025	236	236.21	236.21	238.79	234.29	123,196
September 24, 2025	236.39	235.86	235.86	241.1	234.85	212,232
September 23, 2025	241.6	236.39	236.39	243.8	235	133,177
September 22, 2025	242.5	240.31	240.31	253.7	239.05	751,027
September 19, 2025	240.35	240.01	240.01	241.7	239.5	157,594
September 18, 2025	236.8	239.87	239.87	242	233.15	262,677
September 17, 2025	231.6	233.36	233.36	253	231.59	2.28M
September 16, 2025	229.1	229.72	229.72	233.1	228.6	128,557
September 15, 2025	227.59	229.02	229.02	231.56	226.17	110,372
September 12, 2025	232.8	227.59	227.59	232.8	226	75,961
September 11, 2025	230	230.85	230.85	232.9	224.9	119,163
September 10, 2025	233.6	229.1	229.1	235.91	228.16	76,834
September 09, 2025	235.76	232.72	232.72	237.5	230.4	105,820
September 08, 2025	239.45	235.99	235.99	245	233.72	318,926
September 05, 2025	235.75	238.15	238.15	240	234.09	311,238
September 04, 2025	231.5	234.42	234.42	237.39	229.4	264,559
September 03, 2025	232.78	232.09	232.09	236.07	230.32	163,750
September 02, 2025	230.81	232.78	232.78	237.7	230.1	337,904
September 01, 2025	217	230.8	230.8	234	216.99	713,774
August 29, 2025	210.05	215.56	215.56	217	209	77,340
August 28, 2025	213	210.93	210.93	213.58	208.74	37,998
August 26, 2025	217.4	213.58	213.58	217.4	212.3	70,896
August 25, 2025	217.6	217.64	217.64	223.55	216.85	169,652
August 22, 2025	218.99	215.48	215.48	218.99	214.1	30,905
August 21, 2025	219.63	216.93	216.93	220.5	216.01	36,911
August 20, 2025	217.5	219.63	219.63	221.49	215.05	57,476
August 19, 2025	212.26	216.15	216.15	217.5	212.26	55,191
August 18, 2025	216.56	212.26	212.26	219.9	211.41	101,668
August 14, 2025	212.75	212.58	212.58	218.88	211.5	65,555
August 13, 2025	213.2	215.99	215.99	218.83	210.98	72,756
August 12, 2025	210	213.2	213.2	214.49	209.13	44,954
August 11, 2025	206.5	211.07	211.07	214.01	206.35	49,804
August 08, 2025	209	207.48	207.48	212.4	206.35	37,905
August 07, 2025	214	209.68	209.68	214	203.42	93,098
August 06, 2025	214	214.48	214.48	218.27	211.9	41,730
August 05, 2025	218	217.72	217.72	219.21	217	34,740
August 04, 2025	216.3	217.35	217.35	219.9	215.06	69,279
August 01, 2025	221.49	218.77	218.77	223.75	217.52	117,978
July 31, 2025	211	220.22	220.22	222.74	210.41	230,102
July 30, 2025	213.99	213.84	213.84	215.99	212.98	103,562
July 29, 2025	210	213.54	213.54	218.42	210	258,324
July 28, 2025	218.01	211.82	211.82	221.48	211	213,451
July 25, 2025	224	218.56	218.56	225.14	218.1	154,015
July 24, 2025	224.81	224.83	224.83	226.79	222.51	136,557

Huhtamaki India Limited (HUHTAMAKI.NS) NSE