Huhtamaki India Limited (HUHTAMAKI.NS) NSE
158.21
-6.93(-4.20%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
158.21
-6.93(-4.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 162.34 | 165.14 | 165.14 | 167.99 | 162.34 | 134,782 |
| March 24, 2026 | 154 | 162.33 | 162.33 | 163.7 | 154 | 205,451 |
| March 23, 2026 | 160.08 | 153.6 | 153.6 | 160.49 | 151.7 | 211,966 |
| March 19, 2026 | 163.43 | 160.9 | 160.9 | 164.67 | 160.08 | 77,140 |
| March 18, 2026 | 162 | 165.91 | 165.91 | 168.25 | 161.99 | 152,243 |
| March 17, 2026 | 161.8 | 162.46 | 162.46 | 163.14 | 159.49 | 129,298 |
| March 16, 2026 | 161.55 | 160.84 | 160.84 | 162.88 | 156.67 | 209,527 |
| March 13, 2026 | 167.26 | 161.41 | 161.41 | 168.34 | 160.8 | 163,945 |
| March 12, 2026 | 166 | 167.26 | 167.26 | 170 | 165.43 | 153,470 |
| March 11, 2026 | 172.67 | 169.88 | 169.88 | 174 | 169.5 | 178,384 |
| March 10, 2026 | 168.45 | 172.67 | 172.67 | 174 | 168.11 | 135,421 |
| March 09, 2026 | 169.99 | 167.56 | 167.56 | 169.99 | 164 | 113,439 |
| March 06, 2026 | 170.01 | 172.16 | 172.16 | 173.9 | 169.33 | 110,444 |
| March 05, 2026 | 170.78 | 170.45 | 170.45 | 171.96 | 166.6 | 213,157 |
| March 02, 2026 | 174.89 | 171.49 | 171.49 | 174.89 | 167.87 | 144,538 |
| February 27, 2026 | 181.7 | 176.53 | 176.53 | 181.7 | 175.3 | 86,710 |
| February 26, 2026 | 172.79 | 179.03 | 179.03 | 183 | 172.79 | 160,629 |
| February 25, 2026 | 175.85 | 172.74 | 172.74 | 177.33 | 172 | 136,907 |
| February 24, 2026 | 178.7 | 175.67 | 175.67 | 178.75 | 174.5 | 93,661 |
| February 23, 2026 | 182.5 | 179.14 | 179.14 | 183.55 | 177.9 | 218,934 |
| February 20, 2026 | 184.2 | 182.45 | 0 | 184.2 | 181.24 | 63,187 |
| February 19, 2026 | 187.27 | 183.18 | 0 | 188.59 | 182.6 | 69,823 |
| February 18, 2026 | 190.62 | 188.12 | 0 | 190.62 | 186 | 139,847 |
| February 17, 2026 | 181.89 | 188.79 | 0 | 194.4 | 179.67 | 430,626 |
| February 16, 2026 | 187.6 | 180.55 | 0 | 187.6 | 180 | 282,451 |
| February 13, 2026 | 192.5 | 188.27 | 0 | 194.6 | 187.6 | 181,676 |
| February 12, 2026 | 191.87 | 193.76 | 0 | 196.54 | 188.8 | 246,946 |
| February 11, 2026 | 198 | 191.68 | 0 | 200.69 | 190.9 | 910,636 |
| February 10, 2026 | 190.9 | 191.43 | 0 | 196 | 187.23 | 253,892 |
| February 09, 2026 | 184.86 | 189.96 | 0 | 192 | 183.27 | 316,765 |
| February 06, 2026 | 181.7 | 184.48 | 0 | 185 | 180.11 | 276,562 |
| February 05, 2026 | 184.81 | 181.65 | 0 | 185 | 180.35 | 104,435 |
| February 04, 2026 | 185.99 | 184.63 | 0 | 186.55 | 184 | 192,346 |
| February 03, 2026 | 185.4 | 184.36 | 0 | 190 | 182.76 | 316,454 |
| February 02, 2026 | 182 | 181.78 | 0 | 183.7 | 176 | 111,233 |
| February 01, 2026 | 179.25 | 183.24 | 0 | 185.66 | 179.25 | 44,402 |
| January 30, 2026 | 182 | 180.19 | 0 | 187.99 | 177.52 | 205,685 |
| January 29, 2026 | 189.1 | 184.83 | 0 | 189.1 | 183.81 | 47,475 |
| January 28, 2026 | 180.49 | 189.13 | 0 | 190.95 | 180.49 | 79,571 |
| January 27, 2026 | 179.25 | 180.41 | 0 | 181.99 | 178.31 | 273,195 |
| January 23, 2026 | 184.5 | 181.07 | 0 | 186.47 | 180.36 | 254,522 |
| January 22, 2026 | 185.62 | 185.43 | 0 | 187.9 | 181.1 | 297,270 |
| January 21, 2026 | 180.05 | 185.23 | 0 | 187.1 | 178.99 | 92,841 |
| January 20, 2026 | 188.62 | 181.65 | 0 | 189.28 | 180.05 | 61,165 |
| January 19, 2026 | 186.15 | 188.62 | 0 | 190.41 | 185.1 | 50,568 |
| January 16, 2026 | 189.05 | 187.61 | 0 | 190.36 | 186.22 | 116,377 |
| January 14, 2026 | 187.4 | 190.41 | 0 | 192.4 | 186 | 90,653 |
| January 13, 2026 | 194.3 | 186.49 | 0 | 196.61 | 185 | 444,502 |
| January 12, 2026 | 198.67 | 195.09 | 0 | 200.01 | 191.8 | 133,808 |
| January 09, 2026 | 201.9 | 201.16 | 0 | 203.2 | 198.05 | 52,288 |
| January 08, 2026 | 204.62 | 201.38 | 0 | 206.98 | 200.02 | 71,673 |
| January 07, 2026 | 205.11 | 205.9 | 0 | 207.04 | 205 | 20,370 |
| January 06, 2026 | 207.18 | 206.51 | 0 | 209.01 | 204.8 | 56,420 |
| January 05, 2026 | 210.5 | 209.79 | 0 | 212.9 | 208.82 | 31,375 |
| January 02, 2026 | 209.3 | 212.6 | 0 | 213.95 | 209.3 | 47,927 |
| January 01, 2026 | 211 | 210.36 | 0 | 211.83 | 209 | 26,644 |
| December 31, 2025 | 206.35 | 211.7 | 0 | 212.5 | 206.35 | 40,459 |
| December 30, 2025 | 205.28 | 207.31 | 0 | 209.49 | 205.12 | 31,727 |
| December 29, 2025 | 209.17 | 206.15 | 0 | 209.76 | 205.26 | 61,044 |
| December 26, 2025 | 209.6 | 208.66 | 0 | 211.5 | 208.3 | 47,754 |