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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	187.21	192.1	192.1	193	186.51	66,376
May 08, 2025	184.64	189.07	189.07	190.01	183.41	55,437
May 07, 2025	184.64	189.07	189.07	190.01	183.41	55,447
May 06, 2025	191.1	186.27	186.27	192.85	185.4	63,123
May 05, 2025	190.19	190.52	190.52	192.2	188.72	39,643
May 02, 2025	190.3	190.19	190.19	192.37	188.6	61,834
April 30, 2025	195.1	190.56	190.56	195.1	190	56,940
April 29, 2025	197	193.24	193.24	197.85	192.11	50,919
April 28, 2025	195	196.49	196.49	197.49	191.17	94,270
April 25, 2025	204	195.65	195.65	205.03	191.14	191,802
April 24, 2025	208	201.97	201.97	208	201.66	188,207
April 23, 2025	210	207.96	205.96	222.45	204.25	1.85M
April 22, 2025	202.8	199.11	197.2	206	197.63	376,117
April 21, 2025	196.9	200.77	198.84	205	196.9	300,828
April 17, 2025	195.17	195.02	195.02	196.29	193.2	108,838
April 16, 2025	196.5	195.17	195.17	198	193.57	69,745
April 15, 2025	195.5	194.5	194.5	197.82	193.06	104,332
April 11, 2025	199	194.43	194.43	199	192.22	92,430
April 09, 2025	180.65	194.36	194.36	197.63	179.79	166,771
April 08, 2025	182.4	183.29	183.29	187.25	180.81	35,304
April 07, 2025	180	180.45	180.45	183	175	110,440
April 04, 2025	195.9	188.35	188.35	196.38	185.1	116,353
April 03, 2025	191.05	195.19	195.19	197.39	191.01	68,478
April 02, 2025	190.51	192.12	192.12	194.95	185.91	67,454
April 01, 2025	182.35	190.51	190.51	191.39	181.1	96,782
March 28, 2025	182.9	180.66	180.66	188.45	180	290,734
March 27, 2025	179.65	183.54	183.54	187.6	178.48	290,739
March 26, 2025	187.1	179.82	179.82	187.95	179.06	143,190
March 25, 2025	194.03	186.48	186.48	196.98	185.9	143,203
March 24, 2025	189.6	193.52	193.52	198	189.55	208,220
March 21, 2025	186.7	187.7	187.7	197.51	186.45	213,182
March 20, 2025	185.15	185.63	185.63	189.8	184	213,295
March 19, 2025	181.8	184.67	184.67	190	181.8	203,375
March 18, 2025	181.99	180.87	180.87	186.38	179.15	203,375
March 17, 2025	186.91	179.56	179.56	188.25	177.1	132,453
March 13, 2025	188.15	186.91	186.91	196	185.79	161,412
March 12, 2025	191.35	187.36	187.36	195.3	186.38	188,672
March 11, 2025	194.29	193.49	193.49	197.2	190	190,673
March 10, 2025	204.14	194.29	194.29	204.14	191.2	58,877
March 07, 2025	199.9	202.14	202.14	210.59	199.9	137,410
March 06, 2025	206	201.63	201.63	209.19	200.25	140,315
March 05, 2025	182.01	204.84	204.84	215.5	182	212,998
March 04, 2025	176.15	179	179	180.31	174	58,057
March 03, 2025	179.15	178.78	178.78	183.05	170.56	124,921
February 28, 2025	184.98	176.06	176.06	184.98	172.85	138,324
February 27, 2025	191.55	182.42	182.42	192.69	180.01	93,073
February 25, 2025	190.39	189.2	189.2	196.46	188	88,151
February 24, 2025	196.01	190.39	190.39	197.53	189	84,963
February 21, 2025	202.6	197.43	197.43	204.47	197.1	49,793
February 20, 2025	202.05	200.48	200.48	202.75	200.01	69,582
February 19, 2025	203	200.07	200.07	205	198.05	84,287
February 18, 2025	203.4	202.9	202.9	204.9	197.93	79,913
February 17, 2025	201	201.75	201.75	204	195.21	64,028
February 14, 2025	202	200.8	200.8	203.75	196.26	173,818
February 13, 2025	198.55	201.45	201.45	206.85	198.02	316,509
February 12, 2025	210.8	200.84	200.84	213	193.7	316,482
February 11, 2025	216.25	215.15	215.15	226.27	213.4	82,651
February 10, 2025	228.3	219.35	219.35	228.3	218.3	50,362
February 07, 2025	225	228.3	228.3	229.38	222	50,352
February 06, 2025	236.05	226.93	226.93	238.85	226	54,994

Huhtamaki India Limited (HUHTAMAKI.NS) NSE