Huhtamaki India Limited (BOM:509820)
India
· Delayed Price · Currency is INR 167.35
-4.75 (-2.76%)
At close: Mar 9, 2026
Huhtamaki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 169.00 | 170.10 | 164.10 | 167.35 | 167.35 | -2.76% | 10,092 |
| Mar 6, 2026 | 171.95 | 173.80 | 169.65 | 172.10 | 172.10 | 1.03% | 12,469 |
| Mar 5, 2026 | 169.50 | 171.45 | 166.90 | 170.35 | 170.35 | 0.53% | 7,657 |
| Mar 4, 2026 | 167.55 | 172.00 | 165.60 | 169.45 | 169.45 | -1.34% | 9,412 |
| Mar 2, 2026 | 173.00 | 173.00 | 168.05 | 171.75 | 171.75 | -2.44% | 19,450 |
| Feb 27, 2026 | 178.70 | 178.70 | 175.45 | 176.05 | 176.05 | -1.68% | 2,979 |
| Feb 26, 2026 | 171.65 | 182.25 | 171.65 | 179.05 | 179.05 | 3.50% | 7,015 |
| Feb 25, 2026 | 176.00 | 177.40 | 172.05 | 173.00 | 173.00 | -1.31% | 5,106 |
| Feb 24, 2026 | 177.05 | 178.40 | 174.85 | 175.30 | 175.30 | -2.37% | 3,025 |
| Feb 23, 2026 | 182.55 | 183.85 | 178.00 | 179.55 | 179.55 | -1.59% | 6,178 |
| Feb 20, 2026 | 183.30 | 183.90 | 181.40 | 182.45 | 182.45 | -0.38% | 5,147 |
| Feb 19, 2026 | 187.90 | 188.35 | 182.75 | 183.15 | 183.15 | -2.66% | 7,363 |
| Feb 18, 2026 | 189.30 | 190.00 | 185.40 | 188.15 | 188.15 | -0.58% | 3,640 |
| Feb 17, 2026 | 180.00 | 193.95 | 180.00 | 189.25 | 189.25 | 4.79% | 10,037 |
| Feb 16, 2026 | 187.90 | 188.20 | 180.05 | 180.60 | 180.60 | -3.86% | 9,942 |
| Feb 13, 2026 | 191.60 | 194.55 | 187.25 | 187.85 | 187.85 | -2.77% | 5,203 |
| Feb 12, 2026 | 190.55 | 196.70 | 189.00 | 193.20 | 193.20 | 0.57% | 10,096 |
| Feb 11, 2026 | 196.00 | 200.95 | 191.10 | 192.10 | 192.10 | 0.23% | 22,373 |
| Feb 10, 2026 | 194.95 | 194.95 | 188.35 | 191.65 | 191.65 | 0.34% | 13,729 |
| Feb 9, 2026 | 184.00 | 192.35 | 184.00 | 191.00 | 191.00 | 3.86% | 5,108 |
| Feb 6, 2026 | 180.95 | 184.50 | 179.55 | 183.90 | 183.90 | 0.99% | 1,768 |
| Feb 5, 2026 | 184.70 | 185.05 | 180.20 | 182.10 | 182.10 | -1.41% | 3,209 |
| Feb 4, 2026 | 185.00 | 186.50 | 183.90 | 184.70 | 184.70 | 0.24% | 2,405 |
| Feb 3, 2026 | 183.00 | 189.60 | 183.00 | 184.25 | 184.25 | 1.07% | 11,271 |
| Feb 2, 2026 | 180.85 | 183.65 | 176.25 | 182.30 | 182.30 | -0.57% | 8,145 |
| Feb 1, 2026 | 179.60 | 184.70 | 179.60 | 183.35 | 183.35 | 2.12% | 886 |
| Jan 30, 2026 | 182.60 | 188.10 | 177.55 | 179.55 | 179.55 | -2.87% | 7,317 |
| Jan 29, 2026 | 188.30 | 189.00 | 183.85 | 184.85 | 184.85 | -1.78% | 4,027 |
| Jan 28, 2026 | 180.30 | 190.75 | 180.30 | 188.20 | 188.20 | 4.41% | 4,830 |
| Jan 27, 2026 | 179.05 | 181.60 | 178.05 | 180.25 | 180.25 | -0.77% | 304,902 |
| Jan 23, 2026 | 184.95 | 185.85 | 180.40 | 181.65 | 181.65 | -1.78% | 241,145 |
| Jan 22, 2026 | 181.60 | 187.40 | 181.45 | 184.95 | 184.95 | 0.03% | 228,733 |
| Jan 21, 2026 | 180.05 | 187.55 | 179.00 | 184.90 | 184.90 | 1.76% | 2,826 |
| Jan 20, 2026 | 188.55 | 188.55 | 180.60 | 181.70 | 181.70 | -3.63% | 3,925 |
| Jan 19, 2026 | 187.20 | 190.00 | 185.40 | 188.55 | 188.55 | 0.67% | 6,976 |
| Jan 16, 2026 | 189.60 | 189.80 | 186.10 | 187.30 | 187.30 | -1.55% | 4,428 |
| Jan 14, 2026 | 186.35 | 191.25 | 186.35 | 190.25 | 190.25 | 2.18% | 2,504 |
| Jan 13, 2026 | 192.10 | 195.85 | 185.10 | 186.20 | 186.20 | -4.12% | 9,744 |
| Jan 12, 2026 | 200.00 | 200.00 | 191.65 | 194.20 | 194.20 | -3.31% | 4,260 |
| Jan 9, 2026 | 201.10 | 202.65 | 198.05 | 200.85 | 200.85 | -0.25% | 1,601 |
| Jan 8, 2026 | 206.20 | 206.20 | 200.60 | 201.35 | 201.35 | -2.16% | 1,136 |
| Jan 7, 2026 | 204.10 | 207.20 | 204.10 | 205.80 | 205.80 | -0.31% | 1,153 |
| Jan 6, 2026 | 208.50 | 208.50 | 204.95 | 206.45 | 206.45 | -1.67% | 1,651 |
| Jan 5, 2026 | 210.00 | 212.35 | 209.00 | 209.95 | 209.95 | -1.27% | 1,768 |
| Jan 2, 2026 | 210.50 | 213.35 | 210.05 | 212.65 | 212.65 | 1.14% | 1,579 |
| Jan 1, 2026 | 211.30 | 211.40 | 209.55 | 210.25 | 210.25 | -0.66% | 442 |
| Dec 31, 2025 | 207.35 | 212.00 | 207.05 | 211.65 | 211.65 | 2.07% | 1,782 |
| Dec 30, 2025 | 207.00 | 208.40 | 205.35 | 207.35 | 207.35 | 0.70% | 6,695 |
| Dec 29, 2025 | 208.55 | 209.25 | 205.35 | 205.90 | 205.90 | -1.20% | 2,616 |
| Dec 26, 2025 | 208.05 | 211.45 | 208.05 | 208.40 | 208.40 | -1.12% | 547 |
| Dec 24, 2025 | 209.00 | 213.95 | 209.00 | 210.75 | 210.75 | -0.43% | 1,801 |
| Dec 23, 2025 | 211.00 | 212.15 | 209.05 | 211.65 | 211.65 | 0.31% | 1,446 |
| Dec 22, 2025 | 208.85 | 211.55 | 208.85 | 211.00 | 211.00 | 1.05% | 2,590 |
| Dec 19, 2025 | 206.75 | 210.40 | 206.15 | 208.80 | 208.80 | 1.85% | 2,491 |
| Dec 18, 2025 | 203.05 | 206.60 | 202.55 | 205.00 | 205.00 | -1.13% | 1,428 |
| Dec 17, 2025 | 209.60 | 210.15 | 206.05 | 207.35 | 207.35 | -1.33% | 2,374 |
| Dec 16, 2025 | 209.90 | 212.00 | 209.45 | 210.15 | 210.15 | -0.66% | 1,589 |
| Dec 15, 2025 | 211.90 | 213.00 | 209.00 | 211.55 | 211.55 | -0.45% | 5,232 |
| Dec 12, 2025 | 214.55 | 215.65 | 212.00 | 212.50 | 212.50 | -0.91% | 2,529 |
| Dec 11, 2025 | 210.80 | 216.10 | 208.40 | 214.45 | 214.45 | 1.28% | 3,074 |
| Dec 10, 2025 | 211.95 | 214.65 | 211.00 | 211.75 | 211.75 | -0.56% | 1,723 |
| Dec 9, 2025 | 208.30 | 213.90 | 203.00 | 212.95 | 212.95 | 2.16% | 2,084 |
| Dec 8, 2025 | 212.15 | 215.00 | 208.30 | 208.45 | 208.45 | -1.88% | 2,055 |
| Dec 5, 2025 | 213.80 | 216.10 | 210.00 | 212.45 | 212.45 | -0.54% | 6,815 |
| Dec 4, 2025 | 216.10 | 216.20 | 213.30 | 213.60 | 213.60 | -1.04% | 3,522 |
| Dec 3, 2025 | 217.35 | 217.35 | 211.40 | 215.85 | 215.85 | -0.76% | 4,803 |
| Dec 2, 2025 | 216.20 | 218.45 | 215.00 | 217.50 | 217.50 | -0.02% | 4,825 |
| Dec 1, 2025 | 220.05 | 224.40 | 217.45 | 217.55 | 217.55 | -0.59% | 4,310 |
| Nov 28, 2025 | 221.10 | 221.10 | 217.25 | 218.85 | 218.85 | -1.31% | 3,304 |
| Nov 27, 2025 | 223.30 | 225.70 | 220.95 | 221.75 | 221.75 | -0.67% | 2,280 |
| Nov 26, 2025 | 219.30 | 224.90 | 219.30 | 223.25 | 223.25 | 1.82% | 3,806 |
| Nov 25, 2025 | 218.00 | 220.35 | 218.00 | 219.25 | 219.25 | 0.25% | 2,782 |
| Nov 24, 2025 | 222.65 | 224.25 | 218.00 | 218.70 | 218.70 | -2.30% | 10,046 |
| Nov 21, 2025 | 225.90 | 226.00 | 222.75 | 223.85 | 223.85 | -0.95% | 4,069 |
| Nov 20, 2025 | 228.25 | 232.10 | 224.05 | 226.00 | 226.00 | -2.80% | 5,049 |
| Nov 19, 2025 | 233.15 | 236.90 | 228.10 | 232.50 | 232.50 | 0.87% | 7,249 |
| Nov 18, 2025 | 232.05 | 235.30 | 228.55 | 230.50 | 230.50 | -1.64% | 9,936 |
| Nov 17, 2025 | 234.00 | 240.25 | 231.90 | 234.35 | 234.35 | -1.06% | 9,120 |
| Nov 14, 2025 | 242.85 | 242.85 | 236.00 | 236.85 | 236.85 | -2.47% | 3,055 |
| Nov 13, 2025 | 240.00 | 244.20 | 240.00 | 242.85 | 242.85 | 0.87% | 4,518 |
| Nov 12, 2025 | 238.30 | 244.20 | 238.30 | 240.75 | 240.75 | 0.73% | 7,986 |
| Nov 11, 2025 | 241.10 | 241.10 | 236.95 | 239.00 | 239.00 | -0.97% | 6,002 |
| Nov 10, 2025 | 237.15 | 242.00 | 236.35 | 241.35 | 241.35 | 2.27% | 7,416 |
| Nov 7, 2025 | 238.90 | 240.10 | 234.15 | 236.00 | 236.00 | -1.21% | 7,005 |
| Nov 6, 2025 | 246.95 | 247.10 | 237.50 | 238.90 | 238.90 | -3.30% | 5,853 |
| Nov 4, 2025 | 251.05 | 251.05 | 244.10 | 247.05 | 247.05 | 0.02% | 5,710 |
| Nov 3, 2025 | 249.05 | 252.75 | 245.75 | 247.00 | 247.00 | 0.78% | 9,913 |
| Oct 31, 2025 | 249.15 | 250.30 | 243.75 | 245.10 | 245.10 | -1.49% | 11,336 |
| Oct 30, 2025 | 252.90 | 253.95 | 247.55 | 248.80 | 248.80 | -1.89% | 8,658 |
| Oct 29, 2025 | 255.75 | 257.00 | 251.25 | 253.60 | 253.60 | -1.23% | 21,870 |
| Oct 28, 2025 | 259.70 | 260.55 | 256.10 | 256.75 | 256.75 | -1.42% | 15,638 |
| Oct 27, 2025 | 265.05 | 266.55 | 257.80 | 260.45 | 260.45 | -1.81% | 17,656 |
| Oct 24, 2025 | 268.60 | 270.40 | 264.00 | 265.25 | 265.25 | -1.81% | 6,646 |
| Oct 23, 2025 | 269.05 | 272.45 | 265.60 | 270.15 | 270.15 | 0.61% | 36,887 |
| Oct 21, 2025 | 265.00 | 270.95 | 264.20 | 268.50 | 268.50 | 1.42% | 14,908 |
| Oct 20, 2025 | 271.80 | 271.80 | 261.75 | 264.75 | 264.75 | -0.81% | 27,679 |
| Oct 17, 2025 | 254.70 | 269.30 | 251.00 | 266.90 | 266.90 | 4.24% | 141,966 |
| Oct 16, 2025 | 247.85 | 265.90 | 245.25 | 256.05 | 256.05 | 12.08% | 1,584,017 |
| Oct 15, 2025 | 231.60 | 232.15 | 226.00 | 228.45 | 228.45 | -0.89% | 3,308 |
| Oct 14, 2025 | 234.30 | 235.45 | 229.05 | 230.50 | 230.50 | -1.54% | 3,983 |