The Indian Hume Pipe Company Limited - INDIANHUME.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	398.95	406.95	406.95	409	396.55	19,449
December 04, 2025	407	403	403	409.05	399.45	19,175
December 03, 2025	414.3	409.6	409.6	414.3	403.25	27,261
December 02, 2025	415	411.4	411.4	416.3	404.9	44,820
December 01, 2025	397.35	412.25	412.25	421.35	397.35	102,044
November 28, 2025	399.5	396.8	396.8	405.45	394.55	26,904
November 27, 2025	403.35	397	397	408.15	394.1	76,962
November 26, 2025	384.9	395.65	395.65	397.8	382.3	64,929
November 25, 2025	372.8	382.3	382.3	386.75	372.8	59,985
November 24, 2025	376.55	374.65	374.65	379.2	372.95	22,209
November 21, 2025	377.75	376.5	376.5	381.2	375.4	9,929
November 19, 2025	381.45	382.25	382.25	385.4	376.1	22,844
November 18, 2025	389.9	381.05	381.05	389.9	380.1	15,406
November 17, 2025	382.35	387.5	387.5	390	376.65	42,534
November 14, 2025	368.15	382.35	382.35	389.2	368.15	60,342
November 13, 2025	381.8	370.45	370.45	382.75	368.3	22,827
November 12, 2025	376	380.4	380.4	386	369.9	47,198
November 11, 2025	382	373	373	400.45	371	191,438
November 10, 2025	353.3	373.6	373.6	375.8	353.25	76,711
November 07, 2025	349.1	351.4	351.4	354.85	349.1	9,084
November 06, 2025	357.85	354.5	354.5	369	350.65	19,432
November 04, 2025	360.4	359.85	359.85	364.5	358.1	3,812
November 03, 2025	359.5	364.75	364.75	367.7	359.45	17,747
October 31, 2025	361.4	358.05	358.05	367	357	6,244
October 30, 2025	369.35	365	365	369.9	363.8	16,409
October 29, 2025	349.65	365.65	365.65	369	348.4	35,742
October 28, 2025	356.1	348.25	348.25	356.25	347.5	17,443
October 27, 2025	348.45	352.55	352.55	356.8	343.1	23,472
October 24, 2025	349.2	347.1	347.1	349.9	344.4	11,479
October 23, 2025	353	348	348	358	347.05	14,622
October 21, 2025	351.05	354.95	354.95	360	351.05	6,355
October 20, 2025	357.7	350.7	350.7	359.8	348.65	58,818
October 17, 2025	349.8	354.55	354.55	356.85	346.05	48,085
October 16, 2025	343	349.25	349.25	352	343	12,566
October 15, 2025	346.1	342.65	342.65	350	339.35	33,241
October 14, 2025	354.5	346.1	346.1	356.5	343.2	23,801
October 13, 2025	359.15	354.5	354.5	360.95	352.85	14,292
October 10, 2025	361.45	359.15	359.15	364.8	357.4	9,130
October 09, 2025	363	359.6	359.6	366.9	357.9	11,622
October 08, 2025	367.75	364.95	364.95	369.7	361.6	12,961
October 07, 2025	367.1	367.75	367.75	372	365	14,314
October 06, 2025	375.95	364.8	364.8	375.95	363.05	16,440
October 03, 2025	363.7	373.95	373.95	375.7	363.65	17,393
October 01, 2025	360.65	366.7	366.7	368.8	358.9	14,283
September 30, 2025	355	358.9	358.9	363.15	354.9	13,725
September 29, 2025	366.6	355.05	355.05	370.35	349.1	32,306
September 26, 2025	369.95	366.6	366.6	371.65	362.75	16,145
September 25, 2025	373.35	369.95	369.95	379.95	368.65	16,840
September 24, 2025	376.4	375.45	375.45	384.25	374.5	18,787
September 23, 2025	378	378	378	380.6	376.65	8,812
September 22, 2025	382.15	378.55	378.55	386.8	376	20,962
September 19, 2025	384.3	381.85	381.85	389.2	380.2	19,188
September 18, 2025	395	386.6	386.6	396.9	385.5	17,603
September 17, 2025	389.2	393.7	393.7	397	386.9	39,239
September 16, 2025	387.15	387	387	393.4	385.7	22,755
September 15, 2025	385.8	387.15	387.15	388.85	381.75	19,535
September 12, 2025	386	383.75	383.75	387.9	378.4	37,260
September 11, 2025	393.9	384.8	384.8	393.9	383.05	13,399
September 10, 2025	381.85	391.6	391.6	393.95	381.05	22,566
September 09, 2025	384.7	380	380	387.35	376.25	24,684

The Indian Hume Pipe Company Limited (INDIANHUME.NS) NSE