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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	184.2	182.45	182.45	184.2	181.24	63,187
February 19, 2026	187.27	183.18	183.18	188.59	182.6	69,724
February 18, 2026	190.62	188.12	188.12	190.62	186	139,847
February 17, 2026	181.89	190	190	194.4	179.67	430,626
February 16, 2026	187.6	180.55	180.55	187.6	180	282,451
February 13, 2026	192.5	188.27	188.27	194.6	187.6	181,676
February 12, 2026	191.87	193.76	193.76	196.54	188.8	246,946
February 11, 2026	198	191.68	191.68	200.69	190.9	910,636
February 10, 2026	190.9	191.43	191.43	196	187.23	253,892
February 09, 2026	184.86	189.96	189.96	192	183.27	316,765
February 06, 2026	181.7	184.48	184.48	185	180.11	276,562
February 05, 2026	184.81	181.65	181.65	185	180.35	104,435
February 04, 2026	185.99	184.63	184.63	186.55	184	192,346
February 03, 2026	185.4	184.36	184.36	190	182.76	316,454
February 02, 2026	182	181.78	181.78	183.7	176	111,233
February 01, 2026	179.25	183.24	183.24	185.66	179.25	44,402
January 30, 2026	182	180.19	180.19	187.99	177.52	205,685
January 29, 2026	189.1	184.83	184.83	189.1	183.81	47,475
January 28, 2026	180.49	189.13	189.13	190.95	180.49	79,571
January 27, 2026	179.25	180.41	180.41	181.99	178.31	273,195
January 23, 2026	184.5	181.07	181.07	186.47	180.36	254,522
January 22, 2026	185.62	185.43	185.43	187.9	181.1	297,270
January 21, 2026	180.05	185.23	185.23	187.1	178.99	92,529
January 20, 2026	188.62	181.65	181.65	189.28	180.05	61,165
January 19, 2026	186.15	188.62	188.62	190.41	185.1	50,568
January 16, 2026	189.05	187.61	187.61	190.36	186.22	116,377
January 14, 2026	187.4	190.41	190.41	192.4	186	90,653
January 13, 2026	194.3	186.49	186.49	196.61	185	444,433
January 12, 2026	198.67	195.09	195.09	200.01	191.8	133,808
January 09, 2026	201.9	201.16	201.16	203.2	198.05	52,288
January 08, 2026	204.62	201.38	201.38	206.98	200.02	71,628
January 07, 2026	205.11	205.9	205.9	207.04	205	20,370
January 06, 2026	207.18	206.51	206.51	209.01	204.8	56,420
January 05, 2026	210.5	209.79	209.79	212.9	208.82	31,375
January 02, 2026	209.3	212.6	212.6	213.95	209.3	47,927
January 01, 2026	211	210.36	210.36	211.83	209	26,644
December 31, 2025	206.35	211.7	211.7	212.5	206.35	40,459
December 30, 2025	205.28	207.31	207.31	209.49	205.12	31,727
December 29, 2025	209.17	206.15	206.15	209.76	205.26	61,044
December 26, 2025	209.6	208.66	208.66	211.5	208.3	47,754
December 24, 2025	211	210.64	210.64	214.58	209.1	66,867
December 23, 2025	211.99	211.64	211.64	213	209	60,721
December 22, 2025	210.16	211.1	211.1	212	208.81	57,090
December 19, 2025	205.01	208.84	208.84	209.89	205.01	76,953
December 18, 2025	206.01	205.51	205.51	206.39	202.1	81,998
December 17, 2025	209.34	206.46	206.46	210.08	206.02	57,517
December 16, 2025	209.76	210.34	210.34	211.87	209.6	31,115
December 15, 2025	213.25	211.24	211.24	213.25	208.8	103,736
December 12, 2025	215.45	212.69	212.69	216.22	211.5	131,739
December 11, 2025	210.86	214.91	214.91	218	208.29	186,482
December 10, 2025	211.15	211.78	211.78	214.4	210.55	45,107
December 09, 2025	209.02	213.07	213.07	215.2	203	142,669
December 08, 2025	215.5	209.02	209.02	215.5	208.15	60,014
December 05, 2025	213.73	213.93	213.93	217.55	209.91	108,013
December 04, 2025	216.61	213.63	213.63	216.61	213.11	45,376
December 03, 2025	218.4	215.98	215.98	218.44	211.45	157,477
December 02, 2025	217.45	217.3	217.3	218.52	215	102,462
December 01, 2025	221.36	217.93	217.93	225.01	217.35	131,746
November 28, 2025	223.88	219.14	219.14	223.88	217	88,529
November 27, 2025	224.57	221.87	221.87	226	221.1	68,040

Huhtamaki India Limited (HUHTAMAKI.NS) NSE