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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2024	401	380.7	380.7	401	380	184,091
September 17, 2024	390	400.15	400.15	406	379	324,757
September 16, 2024	390	389.85	389.85	393.05	386.3	80,635
September 15, 2024	390	391.5	391.5	391.7	390	3,094
September 13, 2024	389.95	386.45	386.45	395.75	384.7	80,562
September 12, 2024	388.7	387.2	387.2	392.9	384.75	80,535
September 11, 2024	398.9	386.65	386.65	398.9	385.25	67,369
September 10, 2024	391.9	397.65	397.65	399.95	390.8	67,348
September 09, 2024	399.5	389.85	389.85	399.6	386.3	69,689
September 08, 2024	399.5	389.85	389.85	399.6	386.3	69,689
September 06, 2024	406.4	399.5	399.5	412	397	149,850
September 05, 2024	400.95	405.45	405.45	412	399	366,358
September 04, 2024	391.6	399.25	399.25	402	388.2	218,435
September 03, 2024	403.5	398.85	398.85	405.3	396.35	116,389
September 02, 2024	411.1	402.45	402.45	414.2	401	120,907
August 30, 2024	405.15	407.25	407.25	417	403.05	109,487
August 29, 2024	411.8	405	405	411.95	403.15	194,025
August 28, 2024	418	409.65	409.65	425	408.05	266,536
August 27, 2024	431.35	417.8	417.8	431.35	415.55	188,893
August 26, 2024	441.15	427.05	427.05	442	425	155,159
August 23, 2024	435.25	436.85	436.85	441	430.25	220,299
August 22, 2024	444.95	435.25	435.25	447	433.35	182,145
August 21, 2024	435	440.25	440.25	445	428.4	256,758
August 20, 2024	441.5	437.3	437.3	447	434	137,064
August 19, 2024	436.85	439.45	439.45	447.9	436.8	314,216
August 16, 2024	423.8	433.4	433.4	438.75	419.8	213,088
August 14, 2024	421.4	423.35	423.35	428.95	412.25	203,605
August 13, 2024	433.4	419.9	419.9	436.95	416	218,417
August 12, 2024	434	433.4	433.4	451.85	422.8	924,381
August 09, 2024	416	433.35	433.35	437.95	413.15	648,347
August 08, 2024	406.7	414	414	429.6	404.55	1.15M
August 07, 2024	416	407.15	407.15	425.75	404.3	531,404
August 06, 2024	434	410.95	410.95	440	403.35	777,150
August 05, 2024	394	425.65	425.65	444	382.8	2.8M
August 02, 2024	401.2	400.85	400.85	409.85	397.3	573,876
August 01, 2024	385.6	410.45	410.45	418	374.2	2.2M
July 31, 2024	386.2	384.05	384.05	388.5	381.3	174,282
July 30, 2024	376.6	385.05	385.05	388.5	376.35	390,044
July 29, 2024	385	376.15	376.15	400.95	373.65	830,104
July 26, 2024	378.4	376.2	376.2	382.95	374	194,057
July 25, 2024	371.8	378.4	378.4	381.9	369.65	142,214
July 24, 2024	375	371.8	371.8	385.2	367.8	341,048
July 23, 2024	376	386.35	386.35	401	366.15	464,618
July 22, 2024	369	376.35	376.35	382.45	362.2	149,557
July 19, 2024	382.75	372.25	372.25	382.75	370	111,983
July 18, 2024	386.6	384	384	386.6	382.1	6,785
July 16, 2024	381.7	382.95	382.95	388.65	378.1	221,389
July 15, 2024	400	382.85	382.85	400.5	372.15	440,979
July 12, 2024	385.9	397.55	397.55	404	385.3	494,241
July 11, 2024	388.9	387.4	387.4	398.7	385.1	274,162
July 10, 2024	389.55	386.2	386.2	393.25	373.3	186,231
July 09, 2024	390	387.85	387.85	407.2	382.55	622,637
July 08, 2024	391.35	389.7	389.7	394.9	376.85	306,874
July 05, 2024	397	389.65	389.65	397	382.55	260,760
July 04, 2024	381.6	393.05	393.05	399	381.6	680,039
July 03, 2024	380.05	381.6	381.6	388.85	378.15	351,020
July 02, 2024	361.25	375.85	375.85	390	358.15	553,025
July 01, 2024	365.4	361.35	361.35	370.95	358.55	223,134
June 28, 2024	376.4	360.45	360.45	379.05	359	256,299
June 27, 2024	377.75	372.95	372.95	393	366.6	632,307

Huhtamaki India Limited (HUHTAMAKI.NS) NSE