Huhtamaki India Limited (BOM:509820)
India
· Delayed Price · Currency is INR 178.35
-1.55 (-0.86%)
At close: Apr 28, 2026
Huhtamaki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 177.00 | 181.00 | 177.00 | 179.80 | 179.80 | 0.81% | 4,302 |
| Apr 28, 2026 | 179.95 | 181.55 | 176.50 | 178.35 | 178.35 | -0.86% | 4,164 |
| Apr 27, 2026 | 180.05 | 182.95 | 178.65 | 179.90 | 179.90 | 1.18% | 16,580 |
| Apr 24, 2026 | 185.10 | 185.10 | 176.30 | 177.80 | 177.80 | -4.10% | 11,602 |
| Apr 23, 2026 | 188.00 | 189.55 | 184.50 | 185.40 | 185.40 | -2.29% | 10,050 |
| Apr 22, 2026 | 190.05 | 192.65 | 188.70 | 189.75 | 187.75 | 0.08% | 6,836 |
| Apr 21, 2026 | 192.80 | 192.95 | 188.85 | 189.60 | 187.60 | 0.40% | 18,547 |
| Apr 20, 2026 | 191.25 | 193.70 | 188.10 | 188.85 | 186.86 | -0.81% | 9,275 |
| Apr 17, 2026 | 187.90 | 192.55 | 186.45 | 190.40 | 188.39 | 2.15% | 5,504 |
| Apr 16, 2026 | 187.85 | 187.85 | 183.00 | 186.40 | 184.44 | 0.30% | 7,006 |
| Apr 15, 2026 | 179.85 | 186.90 | 179.60 | 185.85 | 183.89 | 6.11% | 16,795 |
| Apr 13, 2026 | 177.50 | 177.50 | 169.05 | 175.15 | 173.30 | -1.32% | 7,340 |
| Apr 10, 2026 | 178.05 | 179.50 | 174.75 | 177.50 | 175.63 | 1.34% | 5,604 |
| Apr 9, 2026 | 176.05 | 178.10 | 172.85 | 175.15 | 173.30 | -0.43% | 4,049 |
| Apr 8, 2026 | 172.95 | 177.00 | 170.70 | 175.90 | 174.05 | 4.27% | 13,270 |
| Apr 7, 2026 | 168.80 | 169.90 | 166.45 | 168.70 | 166.92 | 0.75% | 6,013 |
| Apr 6, 2026 | 165.75 | 168.45 | 161.85 | 167.45 | 165.69 | 2.57% | 9,263 |
| Apr 2, 2026 | 162.65 | 164.00 | 156.00 | 163.25 | 161.53 | 1.37% | 8,330 |
| Apr 1, 2026 | 150.50 | 161.90 | 150.50 | 161.05 | 159.35 | 7.26% | 6,031 |
| Mar 30, 2026 | 156.15 | 158.85 | 148.95 | 150.15 | 148.57 | -3.84% | 34,172 |
| Mar 27, 2026 | 166.45 | 166.45 | 155.20 | 156.15 | 154.50 | -5.45% | 34,117 |
| Mar 25, 2026 | 162.55 | 167.50 | 162.55 | 165.15 | 163.41 | 1.94% | 9,433 |
| Mar 24, 2026 | 155.00 | 163.55 | 152.80 | 162.00 | 160.29 | 5.40% | 29,643 |
| Mar 23, 2026 | 158.20 | 158.60 | 152.30 | 153.70 | 152.08 | -5.65% | 16,472 |
| Mar 20, 2026 | 161.50 | 166.15 | 161.50 | 162.90 | 161.18 | 0.96% | 5,756 |
| Mar 19, 2026 | 163.20 | 164.50 | 160.00 | 161.35 | 159.65 | -2.83% | 3,108 |
| Mar 18, 2026 | 164.00 | 167.95 | 163.95 | 166.05 | 164.30 | 2.47% | 6,346 |
| Mar 17, 2026 | 160.00 | 163.05 | 159.85 | 162.05 | 160.34 | 0.56% | 6,500 |
| Mar 16, 2026 | 161.50 | 162.90 | 156.95 | 161.15 | 159.45 | -0.19% | 13,572 |
| Mar 13, 2026 | 166.75 | 167.95 | 161.00 | 161.45 | 159.75 | -3.44% | 8,580 |
| Mar 12, 2026 | 167.10 | 170.05 | 163.55 | 167.20 | 165.44 | -1.68% | 9,542 |
| Mar 11, 2026 | 172.00 | 173.60 | 169.45 | 170.05 | 168.26 | -2.24% | 3,875 |
| Mar 10, 2026 | 164.20 | 174.50 | 164.20 | 173.95 | 172.12 | 3.94% | 14,281 |
| Mar 9, 2026 | 169.00 | 170.10 | 164.10 | 167.35 | 165.59 | -2.76% | 10,092 |
| Mar 6, 2026 | 171.95 | 173.80 | 169.65 | 172.10 | 170.29 | 1.03% | 12,469 |
| Mar 5, 2026 | 169.50 | 171.45 | 166.90 | 170.35 | 168.55 | 0.53% | 7,657 |
| Mar 4, 2026 | 167.55 | 172.00 | 165.60 | 169.45 | 167.66 | -1.34% | 9,412 |
| Mar 2, 2026 | 173.00 | 173.00 | 168.05 | 171.75 | 169.94 | -2.44% | 19,450 |
| Feb 27, 2026 | 178.70 | 178.70 | 175.45 | 176.05 | 174.19 | -1.68% | 2,979 |
| Feb 26, 2026 | 171.65 | 182.25 | 171.65 | 179.05 | 177.16 | 3.50% | 7,015 |
| Feb 25, 2026 | 176.00 | 177.40 | 172.05 | 173.00 | 171.18 | -1.31% | 5,106 |
| Feb 24, 2026 | 177.05 | 178.40 | 174.85 | 175.30 | 173.45 | -2.37% | 3,025 |
| Feb 23, 2026 | 182.55 | 183.85 | 178.00 | 179.55 | 177.66 | -1.59% | 6,178 |
| Feb 20, 2026 | 183.30 | 183.90 | 181.40 | 182.45 | 180.53 | -0.38% | 5,147 |
| Feb 19, 2026 | 187.90 | 188.35 | 182.75 | 183.15 | 181.22 | -2.66% | 7,363 |
| Feb 18, 2026 | 189.30 | 190.00 | 185.40 | 188.15 | 186.17 | -0.58% | 3,640 |
| Feb 17, 2026 | 180.00 | 193.95 | 180.00 | 189.25 | 187.26 | 4.79% | 10,037 |
| Feb 16, 2026 | 187.90 | 188.20 | 180.05 | 180.60 | 178.70 | -3.86% | 9,942 |
| Feb 13, 2026 | 191.60 | 194.55 | 187.25 | 187.85 | 185.87 | -2.77% | 5,203 |
| Feb 12, 2026 | 190.55 | 196.70 | 189.00 | 193.20 | 191.16 | 0.57% | 10,096 |
| Feb 11, 2026 | 196.00 | 200.95 | 191.10 | 192.10 | 190.08 | 0.23% | 22,373 |
| Feb 10, 2026 | 194.95 | 194.95 | 188.35 | 191.65 | 189.63 | 0.34% | 13,729 |
| Feb 9, 2026 | 184.00 | 192.35 | 184.00 | 191.00 | 188.99 | 3.86% | 5,108 |
| Feb 6, 2026 | 180.95 | 184.50 | 179.55 | 183.90 | 181.96 | 0.99% | 1,768 |
| Feb 5, 2026 | 184.70 | 185.05 | 180.20 | 182.10 | 180.18 | -1.41% | 3,209 |
| Feb 4, 2026 | 185.00 | 186.50 | 183.90 | 184.70 | 182.75 | 0.24% | 2,405 |
| Feb 3, 2026 | 183.00 | 189.60 | 183.00 | 184.25 | 182.31 | 1.07% | 11,271 |
| Feb 2, 2026 | 180.85 | 183.65 | 176.25 | 182.30 | 180.38 | -0.57% | 8,145 |
| Feb 1, 2026 | 179.60 | 184.70 | 179.60 | 183.35 | 181.42 | 2.12% | 886 |
| Jan 30, 2026 | 182.60 | 188.10 | 177.55 | 179.55 | 177.66 | -2.87% | 7,317 |
| Jan 29, 2026 | 188.30 | 189.00 | 183.85 | 184.85 | 182.90 | -1.78% | 4,027 |
| Jan 28, 2026 | 180.30 | 190.75 | 180.30 | 188.20 | 186.22 | 4.41% | 4,830 |
| Jan 27, 2026 | 179.05 | 181.60 | 178.05 | 180.25 | 178.35 | -0.77% | 304,902 |
| Jan 23, 2026 | 184.95 | 185.85 | 180.40 | 181.65 | 179.74 | -1.78% | 241,145 |
| Jan 22, 2026 | 181.60 | 187.40 | 181.45 | 184.95 | 183.00 | 0.03% | 228,733 |
| Jan 21, 2026 | 180.05 | 187.55 | 179.00 | 184.90 | 182.95 | 1.76% | 2,826 |
| Jan 20, 2026 | 188.55 | 188.55 | 180.60 | 181.70 | 179.78 | -3.63% | 3,925 |
| Jan 19, 2026 | 187.20 | 190.00 | 185.40 | 188.55 | 186.56 | 0.67% | 6,976 |
| Jan 16, 2026 | 189.60 | 189.80 | 186.10 | 187.30 | 185.33 | -1.55% | 4,428 |
| Jan 14, 2026 | 186.35 | 191.25 | 186.35 | 190.25 | 188.24 | 2.18% | 2,504 |
| Jan 13, 2026 | 192.10 | 195.85 | 185.10 | 186.20 | 184.24 | -4.12% | 9,744 |
| Jan 12, 2026 | 200.00 | 200.00 | 191.65 | 194.20 | 192.15 | -3.31% | 4,260 |
| Jan 9, 2026 | 201.10 | 202.65 | 198.05 | 200.85 | 198.73 | -0.25% | 1,601 |
| Jan 8, 2026 | 206.20 | 206.20 | 200.60 | 201.35 | 199.23 | -2.16% | 1,136 |
| Jan 7, 2026 | 204.10 | 207.20 | 204.10 | 205.80 | 203.63 | -0.31% | 1,153 |
| Jan 6, 2026 | 208.50 | 208.50 | 204.95 | 206.45 | 204.27 | -1.67% | 1,651 |
| Jan 5, 2026 | 210.00 | 212.35 | 209.00 | 209.95 | 207.74 | -1.27% | 1,768 |
| Jan 2, 2026 | 210.50 | 213.35 | 210.05 | 212.65 | 210.41 | 1.14% | 1,579 |
| Jan 1, 2026 | 211.30 | 211.40 | 209.55 | 210.25 | 208.03 | -0.66% | 442 |
| Dec 31, 2025 | 207.35 | 212.00 | 207.05 | 211.65 | 209.42 | 2.07% | 1,782 |
| Dec 30, 2025 | 207.00 | 208.40 | 205.35 | 207.35 | 205.16 | 0.70% | 6,695 |
| Dec 29, 2025 | 208.55 | 209.25 | 205.35 | 205.90 | 203.73 | -1.20% | 2,616 |
| Dec 26, 2025 | 208.05 | 211.45 | 208.05 | 208.40 | 206.20 | -1.12% | 547 |
| Dec 24, 2025 | 209.00 | 213.95 | 209.00 | 210.75 | 208.53 | -0.43% | 1,801 |
| Dec 23, 2025 | 211.00 | 212.15 | 209.05 | 211.65 | 209.42 | 0.31% | 1,446 |
| Dec 22, 2025 | 208.85 | 211.55 | 208.85 | 211.00 | 208.78 | 1.05% | 2,590 |
| Dec 19, 2025 | 206.75 | 210.40 | 206.15 | 208.80 | 206.60 | 1.85% | 2,491 |
| Dec 18, 2025 | 203.05 | 206.60 | 202.55 | 205.00 | 202.84 | -1.13% | 1,428 |
| Dec 17, 2025 | 209.60 | 210.15 | 206.05 | 207.35 | 205.16 | -1.33% | 2,374 |
| Dec 16, 2025 | 209.90 | 212.00 | 209.45 | 210.15 | 207.93 | -0.66% | 1,589 |
| Dec 15, 2025 | 211.90 | 213.00 | 209.00 | 211.55 | 209.32 | -0.45% | 5,232 |
| Dec 12, 2025 | 214.55 | 215.65 | 212.00 | 212.50 | 210.26 | -0.91% | 2,529 |
| Dec 11, 2025 | 210.80 | 216.10 | 208.40 | 214.45 | 212.19 | 1.28% | 3,074 |
| Dec 10, 2025 | 211.95 | 214.65 | 211.00 | 211.75 | 209.52 | -0.56% | 1,723 |
| Dec 9, 2025 | 208.30 | 213.90 | 203.00 | 212.95 | 210.71 | 2.16% | 2,084 |
| Dec 8, 2025 | 212.15 | 215.00 | 208.30 | 208.45 | 206.25 | -1.88% | 2,055 |
| Dec 5, 2025 | 213.80 | 216.10 | 210.00 | 212.45 | 210.21 | -0.54% | 6,815 |
| Dec 4, 2025 | 216.10 | 216.20 | 213.30 | 213.60 | 211.35 | -1.04% | 3,522 |
| Dec 3, 2025 | 217.35 | 217.35 | 211.40 | 215.85 | 213.57 | -0.76% | 4,803 |
| Dec 2, 2025 | 216.20 | 218.45 | 215.00 | 217.50 | 215.21 | -0.02% | 4,825 |