Huhtamaki India Limited HUHTAMAKI
NSE · India · Process Industries
INR 232.10-5.25 (-2.21%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 232.72 | -1.95% | INR 235.30 | INR 235.30 | INR 227.81 | 94.58K |
| 2026-09-30 | INR 237.35 | +0.70% | INR 236.70 | INR 243.00 | INR 234.70 | 87.98K |
| 2026-09-29 | INR 235.70 | +0.64% | INR 238.85 | INR 238.95 | INR 231.10 | 78.85K |
| 2026-09-28 | INR 234.20 | -3.72% | INR 240.70 | INR 241.70 | INR 233.15 | 93.61K |
| 2026-09-25 | INR 243.25 | +0.33% | INR 242.30 | INR 246.20 | INR 239.80 | 67.61K |
| 2026-09-24 | INR 242.45 | -3.02% | INR 249.60 | INR 251.90 | INR 241.15 | 159.45K |
| 2026-09-23 | INR 250.00 | +1.40% | INR 244.10 | INR 251.90 | INR 242.85 | 102.81K |
| 2026-09-22 | INR 246.55 | +1.15% | INR 243.95 | INR 249.05 | INR 242.00 | 92.53K |
| 2026-09-21 | INR 243.75 | -0.51% | INR 245.70 | INR 247.95 | INR 242.75 | 70.72K |
| 2026-09-18 | INR 245.00 | +0.57% | INR 247.10 | INR 248.00 | INR 241.00 | 136.21K |
| 2026-09-17 | INR 243.60 | +0.23% | INR 242.30 | INR 248.10 | INR 242.00 | 92.48K |
| 2026-09-16 | INR 243.05 | +0.37% | INR 245.80 | INR 249.35 | INR 238.65 | 188.07K |
| 2026-09-15 | INR 242.15 | -4.82% | INR 258.00 | INR 258.00 | INR 239.45 | 241.63K |
| 2026-09-14 | INR 254.40 | 0.00% | INR 254.40 | INR 254.40 | INR 254.40 | 0 |
| 2026-09-11 | INR 254.40 | -2.92% | INR 260.00 | INR 260.00 | INR 250.25 | 211.80K |
| 2026-09-10 | INR 262.05 | -2.17% | INR 265.10 | INR 277.70 | INR 260.10 | 799.01K |
| 2026-09-09 | INR 267.85 | +6.84% | INR 249.00 | INR 269.40 | INR 249.00 | 970.56K |
| 2026-09-08 | INR 250.70 | +0.26% | INR 248.55 | INR 253.20 | INR 247.50 | 122.79K |
| 2026-09-07 | INR 250.05 | -1.94% | INR 255.00 | INR 257.90 | INR 245.00 | 247.72K |
| 2026-09-04 | INR 255.00 | -1.24% | INR 258.95 | INR 260.40 | INR 252.00 | 125.66K |
| 2026-09-03 | INR 258.20 | -1.21% | INR 261.45 | INR 263.00 | INR 255.20 | 114.98K |
| 2026-09-02 | INR 261.35 | +0.93% | INR 261.90 | INR 271.90 | INR 257.10 | 337.59K |
| 2026-09-01 | INR 258.95 | -1.50% | INR 263.20 | INR 263.20 | INR 253.50 | 116.60K |
| 2026-08-31 | INR 262.90 | 0.00% | INR 263.00 | INR 266.70 | INR 258.35 | 136.90K |
| 2026-08-28 | INR 262.90 | +0.92% | INR 260.50 | INR 264.90 | INR 259.40 | 97.58K |
| 2026-08-27 | INR 260.50 | -3.66% | INR 270.40 | INR 270.40 | INR 259.00 | 143.48K |
| 2026-08-26 | INR 270.40 | +1.12% | INR 268.20 | INR 272.50 | INR 267.50 | 81.09K |
| 2026-08-25 | INR 267.40 | -2.18% | INR 272.10 | INR 274.90 | INR 266.10 | 117.12K |
| 2026-08-24 | INR 273.35 | -0.18% | INR 276.95 | INR 279.00 | INR 270.30 | 91.04K |
| 2026-08-21 | INR 273.85 | -0.27% | INR 273.00 | INR 276.60 | INR 271.90 | 77.36K |
| 2026-08-20 | INR 274.60 | +2.44% | INR 271.20 | INR 277.35 | INR 269.25 | 124.73K |
| 2026-08-19 | INR 268.05 | -2.88% | INR 275.25 | INR 278.90 | INR 266.70 | 117.97K |
| 2026-08-18 | INR 276.00 | -1.11% | INR 279.90 | INR 279.90 | INR 275.10 | 80.49K |
| 2026-08-17 | INR 279.10 | +0.74% | INR 279.75 | INR 280.00 | INR 271.55 | 139.57K |
| 2026-08-14 | INR 277.05 | -1.63% | INR 283.95 | INR 283.95 | INR 274.20 | 99.05K |
| 2026-08-13 | INR 281.65 | +1.17% | INR 281.15 | INR 284.45 | INR 278.40 | 158.70K |
| 2026-08-12 | INR 278.40 | -4.54% | INR 291.65 | INR 292.95 | INR 273.35 | 266.17K |
| 2026-08-11 | INR 291.65 | +2.44% | INR 286.00 | INR 294.80 | INR 285.25 | 414.86K |
| 2026-08-10 | INR 284.70 | +3.55% | INR 275.35 | INR 287.00 | INR 274.80 | 222.10K |
| 2026-08-07 | INR 274.95 | -5.17% | INR 287.85 | INR 289.40 | INR 271.35 | 323.51K |
| 2026-08-06 | INR 289.95 | +2.06% | INR 283.50 | INR 296.00 | INR 283.40 | 257.77K |
| 2026-08-05 | INR 284.10 | -1.46% | INR 286.80 | INR 294.15 | INR 278.10 | 228.13K |
| 2026-08-04 | INR 288.30 | -3.90% | INR 299.65 | INR 299.70 | INR 283.35 | 276.61K |
| 2026-08-03 | INR 300.00 | +0.62% | INR 298.00 | INR 310.70 | INR 295.50 | 459.42K |
| 2026-07-31 | INR 298.14 | -0.15% | INR 302.29 | INR 302.29 | INR 292.00 | 440.04K |
| 2026-07-30 | INR 298.58 | +0.57% | INR 295.90 | INR 302.00 | INR 293.13 | 470.73K |
| 2026-07-29 | INR 296.89 | -0.54% | INR 301.00 | INR 303.00 | INR 290.67 | 803.34K |
| 2026-07-28 | INR 298.51 | -4.51% | INR 306.00 | INR 309.80 | INR 258.06 | 7.47M |
| 2026-07-27 | INR 312.61 | -1.90% | INR 320.26 | INR 330.00 | INR 306.12 | 3.89M |
| 2026-07-24 | INR 318.68 | +7.16% | INR 291.99 | INR 320.78 | INR 288.06 | 6.08M |
| 2026-07-23 | INR 297.38 | +1.85% | INR 291.00 | INR 319.70 | INR 291.00 | 13.81M |
| 2026-07-22 | INR 291.98 | +10.52% | INR 270.29 | INR 307.50 | INR 268.90 | 24.96M |
| 2026-07-21 | INR 264.19 | +5.76% | INR 252.89 | INR 269.00 | INR 245.00 | 4.11M |
| 2026-07-20 | INR 249.79 | +5.20% | INR 242.70 | INR 251.98 | INR 240.98 | 1.48M |
| 2026-07-17 | INR 237.44 | +2.04% | INR 233.80 | INR 240.00 | INR 223.70 | 412.20K |
| 2026-07-16 | INR 232.69 | +4.68% | INR 226.89 | INR 237.45 | INR 225.08 | 839.24K |
| 2026-07-15 | INR 222.29 | +3.02% | INR 216.95 | INR 223.05 | INR 215.82 | 179.27K |
| 2026-07-14 | INR 215.78 | -2.60% | INR 219.70 | INR 221.49 | INR 215.00 | 110.63K |
| 2026-07-13 | INR 221.53 | +4.93% | INR 210.50 | INR 222.00 | INR 209.02 | 255.85K |
| 2026-07-10 | INR 211.13 | +1.63% | INR 209.03 | INR 213.79 | INR 209.00 | 91.00K |
| 2026-07-09 | INR 207.75 | +2.01% | INR 203.00 | INR 209.39 | INR 202.99 | 55.28K |
| 2026-07-08 | INR 203.65 | -4.49% | INR 211.00 | INR 213.00 | INR 202.61 | 118.07K |
| 2026-07-07 | INR 213.23 | -0.74% | INR 214.76 | INR 215.96 | INR 212.20 | 96.07K |
| 2026-07-06 | INR 214.82 | -0.38% | INR 217.20 | INR 226.00 | INR 214.33 | 414.60K |
| 2026-07-03 | INR 215.63 | +2.34% | INR 211.90 | INR 217.55 | INR 210.70 | 307.30K |
| 2026-07-02 | INR 210.70 | +0.62% | INR 210.62 | INR 212.03 | INR 207.41 | 224.16K |
| 2026-07-01 | INR 209.40 | +6.20% | INR 196.10 | INR 214.87 | INR 196.10 | 741.68K |
| 2026-06-30 | INR 197.18 | +1.04% | INR 195.00 | INR 198.40 | INR 194.31 | 104.97K |
| 2026-06-29 | INR 195.15 | -0.94% | INR 198.35 | INR 198.35 | INR 191.89 | 130.62K |
| 2026-06-26 | INR 197.00 | 0.00% | INR 197.00 | INR 197.00 | INR 197.00 | 0 |
| 2026-06-25 | INR 197.00 | -1.24% | INR 201.00 | INR 202.80 | INR 196.05 | 130.42K |
| 2026-06-24 | INR 199.48 | +2.95% | INR 195.00 | INR 200.50 | INR 193.15 | 376.09K |
| 2026-06-23 | INR 193.76 | +0.01% | INR 193.00 | INR 196.09 | INR 192.89 | 199.83K |
| 2026-06-22 | INR 193.74 | +4.25% | INR 188.80 | INR 199.00 | INR 186.05 | 854.43K |
| 2026-06-19 | INR 185.85 | +0.84% | INR 182.75 | INR 187.69 | INR 182.75 | 171.78K |
| 2026-06-18 | INR 184.31 | +3.77% | INR 177.91 | INR 185.00 | INR 176.92 | 238.14K |
| 2026-06-17 | INR 177.61 | +3.05% | INR 173.11 | INR 180.00 | INR 171.50 | 178.37K |
| 2026-06-16 | INR 172.36 | -1.76% | INR 174.54 | INR 175.75 | INR 169.70 | 224.47K |
| 2026-06-15 | INR 175.45 | +0.86% | INR 176.95 | INR 180.20 | INR 174.10 | 232.71K |
| 2026-06-12 | INR 173.95 | +2.95% | INR 170.00 | INR 175.00 | INR 169.10 | 131.85K |
| 2026-06-11 | INR 168.96 | -1.14% | INR 170.92 | INR 172.38 | INR 167.86 | 112.32K |
| 2026-06-10 | INR 170.91 | -0.13% | INR 172.34 | INR 173.97 | INR 169.80 | 124.25K |
| 2026-06-09 | INR 171.14 | +3.16% | INR 168.23 | INR 174.50 | INR 168.23 | 216.75K |
| 2026-06-08 | INR 165.89 | -2.47% | INR 169.50 | INR 169.88 | INR 164.49 | 56.19K |
| 2026-06-05 | INR 170.09 | +3.27% | INR 165.65 | INR 171.94 | INR 164.02 | 506.03K |
| 2026-06-04 | INR 164.70 | -0.51% | INR 163.30 | INR 166.93 | INR 163.30 | 41.30K |
| 2026-06-03 | INR 165.54 | -1.06% | INR 167.25 | INR 167.25 | INR 161.10 | 112.44K |
| 2026-06-02 | INR 167.31 | +4.50% | INR 159.01 | INR 167.95 | INR 158.90 | 134.70K |
| 2026-06-01 | INR 160.11 | -2.03% | INR 165.00 | INR 165.99 | INR 158.15 | 369.86K |
| 2026-05-29 | INR 163.43 | -1.81% | INR 167.40 | INR 172.49 | INR 162.65 | 297.90K |