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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	360	361.8	361.8	366.4	357	19,607
February 19, 2026	367.5	361.15	361.15	368	356.8	19,903
February 18, 2026	367.8	367.35	367.35	371	364.4	13,384
February 17, 2026	365.8	366.65	366.65	372.45	362.5	18,560
February 16, 2026	366.65	364.45	364.45	368.85	358.25	23,773
February 13, 2026	388	368.8	368.8	388	366	85,444
February 12, 2026	406.5	396.85	396.85	406.65	394.15	19,177
February 11, 2026	406.95	405.1	405.1	409.1	398.4	23,819
February 10, 2026	392.9	405	405	409	392.75	26,765
February 09, 2026	392.3	393.55	393.55	398.85	388.8	18,558
February 06, 2026	394	390.15	390.15	394.15	386.4	13,782
February 05, 2026	395.7	394.5	394.5	398	390.9	17,612
February 04, 2026	385.45	394.15	394.15	396.6	384.6	21,001
February 03, 2026	381.3	386.7	386.7	392	375.15	40,272
February 02, 2026	372.65	379.45	379.45	382	371.8	10,957
February 01, 2026	376.4	380.25	380.25	386.95	375	10,610
January 30, 2026	379.15	382.8	382.8	389	378.4	9,782
January 29, 2026	390	383.75	383.75	392.95	378.3	20,299
January 28, 2026	376.4	388.15	388.15	389	376.4	15,630
January 27, 2026	370	378.8	378.8	381.35	362.1	25,606
January 23, 2026	373.15	373.15	373.15	388.9	366.1	34,907
January 22, 2026	364.1	372.15	372.15	379.9	364.1	32,024
January 21, 2026	362.85	364.1	364.1	372.95	360	33,696
January 20, 2026	381.7	368.55	368.55	384	365.35	29,643
January 19, 2026	381	384.85	384.85	388.5	381	17,133
January 16, 2026	392.35	388.45	388.45	398.4	385.65	15,294
January 14, 2026	394	395.3	395.3	400.35	394	8,954
January 13, 2026	406.7	399.95	399.95	410.7	393.8	35,077
January 12, 2026	401.3	406.7	406.7	409	391.5	30,447
January 09, 2026	407.7	407.4	407.4	418	403	23,294
January 08, 2026	418.25	413.9	413.9	424.75	409.05	27,562
January 07, 2026	415.85	422.5	422.5	424.5	415.85	19,336
January 06, 2026	418.15	418.2	418.2	424.05	417.05	14,658
January 05, 2026	425.25	423.3	423.3	428.8	419.6	27,211
January 02, 2026	402	423.8	423.8	428	401.75	139,146
January 01, 2026	409.8	404.1	404.1	411.45	401.1	12,901
December 31, 2025	409.95	407.5	407.5	410.35	402.25	15,720
December 30, 2025	406	408.6	408.6	420.1	401.25	52,368
December 29, 2025	418.5	406.95	406.95	418.5	404.7	24,899
December 26, 2025	423.5	415.65	415.65	425.45	413.55	20,289
December 24, 2025	422	424.9	424.9	429	418	58,628
December 23, 2025	418.15	419.05	419.05	420.55	413.1	19,201
December 22, 2025	403.2	416.35	416.35	417.5	402.65	37,719
December 19, 2025	404.8	400	400	404.8	398	20,117
December 18, 2025	398.05	404.05	404.05	404.75	392.65	15,456
December 17, 2025	405.8	398.65	398.65	406.75	391.35	14,736
December 16, 2025	415	404.4	404.4	415.05	401	21,960
December 15, 2025	414.25	411.45	411.45	414.25	407.55	11,168
December 12, 2025	406	412.45	412.45	429	406	74,449
December 11, 2025	408	406.95	406.95	409.9	404.1	15,461
December 10, 2025	405.6	408.15	408.15	410.25	405	22,547
December 09, 2025	388.4	405.9	405.9	409.55	383.1	51,087
December 08, 2025	406.95	392.55	392.55	409.8	387.9	57,794
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

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