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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	219.65	223.06	223.06	225	218.6	165,292
November 25, 2025	218.64	219.65	219.65	221.76	218.03	109,113
November 24, 2025	224.3	218.45	218.45	224.7	217.25	126,870
November 21, 2025	224.1	223.54	223.54	226.74	222.6	62,468
November 19, 2025	230.5	231.41	231.41	236.81	229.12	235,705
November 18, 2025	232	229.68	229.68	235.7	228.66	189,120
November 17, 2025	237.15	233.58	233.58	240	231.66	201,852
November 14, 2025	240.5	236.65	236.65	242	236.06	82,968
November 13, 2025	241.52	242.46	242.46	244.55	240.38	159,436
November 12, 2025	240.36	240.83	240.83	244.79	238.73	121,429
November 11, 2025	239.2	239.67	239.67	242.09	236.61	110,534
November 10, 2025	236.71	240.94	240.94	242.55	236.03	162,266
November 07, 2025	239.07	236.03	236.03	240	234	169,109
November 06, 2025	247.3	238.39	238.39	247.84	237.01	173,543
November 04, 2025	247.28	247.13	247.13	248.8	244	197,297
November 03, 2025	245.5	246.58	246.58	252.5	245.42	253,129
October 31, 2025	249	244.54	244.54	250.73	243.53	124,492
October 30, 2025	254.8	249.11	249.11	254.8	247.59	235,805
October 29, 2025	257.35	252.79	252.79	259	251	338,740
October 28, 2025	260.1	257.07	257.07	260.83	255.8	266,877
October 27, 2025	266.85	260.05	260.05	267.28	257.3	401,949
October 24, 2025	269.4	265.14	265.14	270.58	263.1	344,380
October 23, 2025	269.89	270.03	270.03	272.65	265.38	486,743
October 21, 2025	264.9	268.22	268.22	271	260.56	202,276
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

Huhtamaki India Limited (HUHTAMAKI.NS) NSE