The Indian Hume Pipe Company Limited (NSE:INDIANHUME)
India
· Delayed Price · Currency is INR 303.65
-10.05 (-3.20%)
Mar 9, 2026, 3:29 PM IST
NSE:INDIANHUME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 309.95 | 310.00 | 297.00 | 304.15 | - | -3.04% | 21,892 |
| Mar 6, 2026 | 310.05 | 323.95 | 310.05 | 313.70 | 313.70 | -0.90% | 24,927 |
| Mar 5, 2026 | 316.80 | 319.95 | 309.25 | 316.55 | 316.55 | 0.17% | 18,830 |
| Mar 4, 2026 | 313.05 | 319.85 | 312.50 | 316.00 | 316.00 | -1.91% | 22,163 |
| Mar 2, 2026 | 320.05 | 332.55 | 317.55 | 322.15 | 322.15 | -3.13% | 22,597 |
| Feb 27, 2026 | 337.00 | 338.55 | 330.00 | 332.55 | 332.55 | -1.84% | 15,957 |
| Feb 26, 2026 | 341.00 | 345.00 | 337.60 | 338.80 | 338.80 | -0.57% | 20,144 |
| Feb 25, 2026 | 348.65 | 351.15 | 339.30 | 340.75 | 340.75 | -1.74% | 20,797 |
| Feb 24, 2026 | 358.00 | 358.20 | 345.00 | 346.80 | 346.80 | -3.28% | 33,926 |
| Feb 23, 2026 | 364.00 | 364.00 | 357.15 | 358.55 | 358.55 | -0.90% | 4,764 |
| Feb 20, 2026 | 360.00 | 366.40 | 357.00 | 361.80 | 361.80 | 0.18% | 18,860 |
| Feb 19, 2026 | 367.50 | 368.00 | 356.80 | 361.15 | 361.15 | -1.69% | 19,900 |
| Feb 18, 2026 | 367.80 | 371.00 | 364.40 | 367.35 | 367.35 | 0.19% | 13,383 |
| Feb 17, 2026 | 365.80 | 372.45 | 362.50 | 366.65 | 366.65 | 0.60% | 18,545 |
| Feb 16, 2026 | 366.65 | 368.85 | 358.25 | 364.45 | 364.45 | -1.18% | 23,702 |
| Feb 13, 2026 | 388.00 | 388.00 | 366.00 | 368.80 | 368.80 | -7.07% | 85,396 |
| Feb 12, 2026 | 406.50 | 406.65 | 394.15 | 396.85 | 396.85 | -2.04% | 19,144 |
| Feb 11, 2026 | 406.95 | 409.10 | 398.40 | 405.10 | 405.10 | 0.02% | 23,783 |
| Feb 10, 2026 | 392.90 | 409.00 | 392.75 | 405.00 | 405.00 | 2.91% | 26,765 |
| Feb 9, 2026 | 392.30 | 398.85 | 388.80 | 393.55 | 393.55 | 0.87% | 18,544 |
| Feb 6, 2026 | 394.00 | 394.15 | 386.40 | 390.15 | 390.15 | -1.10% | 13,761 |
| Feb 5, 2026 | 395.70 | 398.00 | 390.90 | 394.50 | 394.50 | 0.09% | 17,610 |
| Feb 4, 2026 | 385.45 | 396.60 | 384.60 | 394.15 | 394.15 | 1.93% | 20,298 |
| Feb 3, 2026 | 381.30 | 392.00 | 375.15 | 386.70 | 386.70 | 1.91% | 39,611 |
| Feb 2, 2026 | 372.65 | 382.00 | 371.80 | 379.45 | 379.45 | -0.21% | 10,939 |
| Feb 1, 2026 | 376.40 | 386.95 | 375.00 | 380.25 | 380.25 | -0.67% | 10,610 |
| Jan 30, 2026 | 379.15 | 389.00 | 378.40 | 382.80 | 382.80 | -0.25% | 9,782 |
| Jan 29, 2026 | 390.00 | 392.95 | 378.30 | 383.75 | 383.75 | -1.13% | 20,260 |
| Jan 28, 2026 | 376.40 | 389.00 | 376.40 | 388.15 | 388.15 | 2.47% | 15,624 |
| Jan 27, 2026 | 370.00 | 381.35 | 362.10 | 378.80 | 378.80 | 1.51% | 25,593 |
| Jan 23, 2026 | 373.15 | 388.90 | 366.10 | 373.15 | 373.15 | 0.27% | 34,907 |
| Jan 22, 2026 | 364.10 | 379.90 | 364.10 | 372.15 | 372.15 | 2.21% | 32,014 |
| Jan 21, 2026 | 362.85 | 372.95 | 360.00 | 364.10 | 364.10 | -1.21% | 33,634 |
| Jan 20, 2026 | 381.70 | 384.00 | 365.35 | 368.55 | 368.55 | -4.24% | 29,616 |
| Jan 19, 2026 | 381.00 | 388.50 | 381.00 | 384.85 | 384.85 | -0.93% | 17,005 |
| Jan 16, 2026 | 392.35 | 398.40 | 385.65 | 388.45 | 388.45 | -1.73% | 15,259 |
| Jan 14, 2026 | 394.00 | 400.35 | 394.00 | 395.30 | 395.30 | -1.16% | 8,954 |
| Jan 13, 2026 | 406.70 | 410.70 | 393.80 | 399.95 | 399.95 | -1.66% | 34,646 |
| Jan 12, 2026 | 401.30 | 409.00 | 391.50 | 406.70 | 406.70 | -0.17% | 30,433 |
| Jan 9, 2026 | 407.70 | 418.00 | 403.00 | 407.40 | 407.40 | -1.57% | 23,275 |
| Jan 8, 2026 | 418.25 | 424.75 | 409.05 | 413.90 | 413.90 | -2.04% | 27,296 |
| Jan 7, 2026 | 415.85 | 424.50 | 415.85 | 422.50 | 422.50 | 1.03% | 19,242 |
| Jan 6, 2026 | 418.15 | 424.05 | 417.05 | 418.20 | 418.20 | -1.20% | 14,657 |
| Jan 5, 2026 | 425.25 | 428.80 | 419.60 | 423.30 | 423.30 | -0.12% | 26,658 |
| Jan 2, 2026 | 402.00 | 428.00 | 401.75 | 423.80 | 423.80 | 4.88% | 139,146 |
| Jan 1, 2026 | 409.80 | 411.45 | 401.10 | 404.10 | 404.10 | -0.83% | 12,714 |
| Dec 31, 2025 | 409.95 | 410.35 | 402.25 | 407.50 | 407.50 | -0.27% | 15,720 |
| Dec 30, 2025 | 406.00 | 420.10 | 401.25 | 408.60 | 408.60 | 0.41% | 52,352 |
| Dec 29, 2025 | 418.50 | 418.50 | 404.70 | 406.95 | 406.95 | -2.09% | 24,857 |
| Dec 26, 2025 | 423.50 | 425.45 | 413.55 | 415.65 | 415.65 | -2.18% | 20,288 |
| Dec 24, 2025 | 422.00 | 429.00 | 418.00 | 424.90 | 424.90 | 1.40% | 58,550 |
| Dec 23, 2025 | 418.15 | 420.55 | 413.10 | 419.05 | 419.05 | 0.65% | 19,201 |
| Dec 22, 2025 | 403.20 | 417.50 | 402.65 | 416.35 | 416.35 | 4.09% | 37,719 |
| Dec 19, 2025 | 404.80 | 404.80 | 398.00 | 400.00 | 400.00 | -1.00% | 20,117 |
| Dec 18, 2025 | 398.05 | 404.75 | 392.65 | 404.05 | 404.05 | 1.35% | 15,456 |
| Dec 17, 2025 | 405.80 | 406.75 | 391.35 | 398.65 | 398.65 | -1.42% | 14,736 |
| Dec 16, 2025 | 415.00 | 415.05 | 401.00 | 404.40 | 404.40 | -1.71% | 21,949 |
| Dec 15, 2025 | 414.25 | 414.25 | 407.55 | 411.45 | 411.45 | -0.24% | 11,168 |
| Dec 12, 2025 | 406.00 | 429.00 | 406.00 | 412.45 | 412.45 | 1.35% | 74,449 |
| Dec 11, 2025 | 408.00 | 409.90 | 404.10 | 406.95 | 406.95 | -0.29% | 15,456 |
| Dec 10, 2025 | 405.60 | 410.25 | 405.00 | 408.15 | 408.15 | 0.55% | 22,511 |
| Dec 9, 2025 | 388.40 | 409.55 | 383.10 | 405.90 | 405.90 | 3.40% | 51,087 |
| Dec 8, 2025 | 406.95 | 409.80 | 387.90 | 392.55 | 392.55 | -3.54% | 57,794 |
| Dec 5, 2025 | 398.95 | 409.00 | 396.55 | 406.95 | 406.95 | 0.98% | 19,454 |
| Dec 4, 2025 | 407.00 | 409.05 | 399.45 | 403.00 | 403.00 | -1.61% | 19,209 |
| Dec 3, 2025 | 414.30 | 414.30 | 403.25 | 409.60 | 409.60 | -0.44% | 27,261 |
| Dec 2, 2025 | 415.00 | 416.30 | 404.90 | 411.40 | 411.40 | -0.21% | 44,820 |
| Dec 1, 2025 | 397.35 | 421.35 | 397.35 | 412.25 | 412.25 | 3.89% | 101,861 |
| Nov 28, 2025 | 399.50 | 405.45 | 394.55 | 396.80 | 396.80 | -0.04% | 26,897 |
| Nov 27, 2025 | 403.35 | 408.15 | 394.10 | 396.95 | 396.95 | 0.33% | 76,710 |
| Nov 26, 2025 | 384.90 | 397.80 | 382.30 | 395.65 | 395.65 | 3.49% | 64,903 |
| Nov 25, 2025 | 372.80 | 386.75 | 372.80 | 382.30 | 382.30 | 2.04% | 54,985 |
| Nov 24, 2025 | 376.55 | 379.20 | 372.95 | 374.65 | 374.65 | -0.49% | 21,965 |
| Nov 21, 2025 | 377.75 | 381.20 | 375.40 | 376.50 | 376.50 | -0.59% | 9,902 |
| Nov 20, 2025 | 382.10 | 384.30 | 376.40 | 378.75 | 378.75 | -0.92% | 17,140 |
| Nov 19, 2025 | 381.45 | 385.40 | 376.10 | 382.25 | 382.25 | 0.31% | 22,839 |
| Nov 18, 2025 | 389.90 | 389.90 | 380.10 | 381.05 | 381.05 | -1.66% | 15,319 |
| Nov 17, 2025 | 382.35 | 390.00 | 376.65 | 387.50 | 387.50 | 1.35% | 41,747 |
| Nov 14, 2025 | 368.15 | 389.20 | 368.15 | 382.35 | 382.35 | 3.21% | 60,252 |
| Nov 13, 2025 | 381.80 | 382.75 | 368.30 | 370.45 | 370.45 | -2.62% | 22,806 |
| Nov 12, 2025 | 376.00 | 386.00 | 369.90 | 380.40 | 380.40 | 1.98% | 47,898 |
| Nov 11, 2025 | 382.00 | 400.45 | 371.00 | 373.00 | 373.00 | -0.16% | 191,432 |
| Nov 10, 2025 | 353.30 | 375.80 | 353.25 | 373.60 | 373.60 | 6.32% | 76,711 |
| Nov 7, 2025 | 349.10 | 354.85 | 349.10 | 351.40 | 351.40 | -0.87% | 9,114 |
| Nov 6, 2025 | 357.85 | 369.00 | 350.65 | 354.50 | 354.50 | -1.49% | 19,432 |
| Nov 4, 2025 | 360.40 | 364.50 | 358.10 | 359.85 | 359.85 | -1.34% | 3,802 |
| Nov 3, 2025 | 359.50 | 367.70 | 359.45 | 364.75 | 364.75 | 1.87% | 17,747 |
| Oct 31, 2025 | 361.40 | 367.00 | 357.00 | 358.05 | 358.05 | -1.90% | 6,162 |
| Oct 30, 2025 | 369.35 | 369.90 | 363.80 | 365.00 | 365.00 | -0.18% | 16,396 |
| Oct 29, 2025 | 349.65 | 369.00 | 348.40 | 365.65 | 365.65 | 5.00% | 35,742 |
| Oct 28, 2025 | 356.10 | 356.25 | 347.50 | 348.25 | 348.25 | -1.22% | 17,381 |
| Oct 27, 2025 | 348.45 | 356.80 | 343.10 | 352.55 | 352.55 | 1.57% | 23,237 |
| Oct 24, 2025 | 349.20 | 349.90 | 344.40 | 347.10 | 347.10 | -0.26% | 11,474 |
| Oct 23, 2025 | 353.00 | 358.00 | 347.05 | 348.00 | 348.00 | -1.96% | 14,526 |
| Oct 21, 2025 | 351.05 | 360.00 | 351.05 | 354.95 | 354.95 | 1.21% | 6,355 |
| Oct 20, 2025 | 357.70 | 359.80 | 348.65 | 350.70 | 350.70 | -1.09% | 58,801 |
| Oct 17, 2025 | 349.80 | 356.85 | 346.05 | 354.55 | 354.55 | 1.52% | 48,030 |
| Oct 16, 2025 | 343.00 | 352.00 | 343.00 | 349.25 | 349.25 | 1.93% | 12,494 |
| Oct 15, 2025 | 346.10 | 350.00 | 339.35 | 342.65 | 342.65 | -1.00% | 33,191 |
| Oct 14, 2025 | 354.50 | 356.50 | 343.20 | 346.10 | 346.10 | -2.37% | 23,738 |