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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	384.2	381.1	381.1	395.8	380	22,223
September 05, 2025	395.15	383.25	383.25	402.4	379.45	56,594
September 04, 2025	407.85	398.9	398.9	408.95	395.5	32,323
September 03, 2025	395.4	403	403	409	387.05	143,454
September 02, 2025	370.1	388.35	388.35	397.5	370.1	71,565
September 01, 2025	361.95	372.6	372.6	375.4	361.9	36,046
August 29, 2025	365.85	359.85	359.85	373.7	357	69,489
August 28, 2025	376.8	368.1	368.1	376.8	364.1	21,440
August 26, 2025	369.85	374.95	374.95	378	367	21,720
August 25, 2025	378.45	369.85	369.85	382.8	368.15	28,917
August 22, 2025	382.05	378.45	378.45	384	378	14,733
August 21, 2025	389.8	382.8	382.8	390.05	381.2	9,258
August 20, 2025	390.4	387.6	387.6	391.05	385.3	13,858
August 19, 2025	371	392.85	392.85	395	369.8	55,739
August 18, 2025	369.85	370.9	370.9	374.9	368	47,477
August 14, 2025	383.5	368.25	368.25	383.5	365.65	42,937
August 13, 2025	362.3	381.5	381.5	384.5	357	96,922
August 12, 2025	387.6	367.25	367.25	390.7	363	85,640
August 11, 2025	395	387.6	387.6	397	383	27,222
August 08, 2025	412	394.95	394.95	412	392.05	27,784
August 07, 2025	404.35	402.1	402.1	405.4	396	17,145
August 06, 2025	404.2	404.35	404.35	408	395.3	27,070
August 05, 2025	417.8	403.25	403.25	417.8	401.05	46,495
August 04, 2025	412.5	417.3	417.3	420.25	407.1	16,862
August 01, 2025	411.8	408	408	428.5	406.5	39,500
July 31, 2025	417.9	409.55	409.55	418.7	406.35	27,759
July 30, 2025	414.8	419.6	419.6	430.15	411.95	67,396
July 29, 2025	415	411.2	411.2	418.8	408	27,394
July 28, 2025	427	409.65	409.65	435.7	407.3	39,524
July 25, 2025	426.8	424.95	424.95	428.35	420.2	22,754
July 24, 2025	437	428.35	428.35	437	423.65	21,795
July 23, 2025	433.4	434.5	434.5	439.2	428.25	33,035

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