Indian Hume Pipe Co. Ltd. INDIANHUME
NSE · India · Producer Manufacturing
INR 346.50-6.30 (-1.79%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 352.80 | -0.84% | INR 352.15 | INR 362.80 | INR 350.30 | 25.76K |
| 2026-09-29 | INR 355.80 | +1.56% | INR 350.35 | INR 358.00 | INR 345.35 | 66.94K |
| 2026-09-28 | INR 350.35 | -1.99% | INR 359.85 | INR 359.85 | INR 348.60 | 22.56K |
| 2026-09-25 | INR 357.45 | -1.12% | INR 363.40 | INR 364.35 | INR 355.85 | 52.73K |
| 2026-09-24 | INR 361.50 | -1.30% | INR 366.25 | INR 372.50 | INR 359.00 | 218.80K |
| 2026-09-23 | INR 366.25 | -0.45% | INR 368.20 | INR 375.75 | INR 359.30 | 139.86K |
| 2026-09-22 | INR 367.90 | +1.36% | INR 364.00 | INR 377.00 | INR 359.00 | 61.62K |
| 2026-09-21 | INR 362.95 | -0.64% | INR 367.70 | INR 369.60 | INR 361.95 | 11.86K |
| 2026-09-18 | INR 365.30 | +2.94% | INR 356.30 | INR 370.00 | INR 355.25 | 81.34K |
| 2026-09-17 | INR 354.85 | +1.68% | INR 349.85 | INR 361.00 | INR 349.85 | 40.00K |
| 2026-09-16 | INR 349.00 | -1.41% | INR 350.45 | INR 359.90 | INR 341.25 | 22.79K |
| 2026-09-15 | INR 354.00 | -4.21% | INR 371.30 | INR 372.45 | INR 351.70 | 31.54K |
| 2026-09-11 | INR 369.55 | +0.69% | INR 367.00 | INR 375.00 | INR 362.25 | 30.10K |
| 2026-09-10 | INR 367.00 | -3.31% | INR 377.30 | INR 380.75 | INR 365.40 | 77.70K |
| 2026-09-09 | INR 379.55 | -2.40% | INR 393.90 | INR 394.20 | INR 376.40 | 45.11K |
| 2026-09-08 | INR 388.90 | -1.52% | INR 393.60 | INR 395.00 | INR 385.60 | 33.60K |
| 2026-09-07 | INR 394.90 | +1.83% | INR 388.50 | INR 401.85 | INR 386.10 | 45.04K |
| 2026-09-04 | INR 387.80 | -0.74% | INR 390.60 | INR 400.05 | INR 383.35 | 56.61K |
| 2026-09-03 | INR 390.70 | +0.51% | INR 400.55 | INR 405.00 | INR 385.50 | 97.32K |
| 2026-09-02 | INR 388.70 | +4.45% | INR 370.10 | INR 394.00 | INR 368.50 | 91.82K |
| 2026-09-01 | INR 372.15 | -2.30% | INR 380.65 | INR 381.70 | INR 370.10 | 28.22K |
| 2026-08-31 | INR 380.90 | -1.46% | INR 384.00 | INR 386.40 | INR 378.00 | 14.63K |
| 2026-08-28 | INR 386.55 | -1.10% | INR 392.00 | INR 392.10 | INR 381.55 | 20.05K |
| 2026-08-27 | INR 390.85 | -0.50% | INR 394.40 | INR 394.40 | INR 389.30 | 11.05K |
| 2026-08-26 | INR 392.80 | +0.82% | INR 391.95 | INR 399.00 | INR 387.10 | 63.73K |
| 2026-08-25 | INR 389.60 | -1.69% | INR 397.50 | INR 401.95 | INR 385.10 | 55.80K |
| 2026-08-24 | INR 396.30 | +0.96% | INR 399.00 | INR 412.50 | INR 393.05 | 150.59K |
| 2026-08-21 | INR 392.55 | +6.57% | INR 366.10 | INR 412.00 | INR 366.10 | 174.02K |
| 2026-08-20 | INR 368.35 | +1.42% | INR 364.30 | INR 371.05 | INR 359.60 | 26.98K |
| 2026-08-19 | INR 363.20 | +0.85% | INR 359.75 | INR 368.70 | INR 359.75 | 15.42K |
| 2026-08-18 | INR 360.15 | -0.66% | INR 363.60 | INR 367.70 | INR 355.70 | 26.22K |
| 2026-08-17 | INR 362.55 | -1.79% | INR 369.00 | INR 369.90 | INR 360.00 | 25.74K |
| 2026-08-14 | INR 369.15 | +0.35% | INR 367.85 | INR 373.00 | INR 366.30 | 15.22K |
| 2026-08-13 | INR 367.85 | -2.00% | INR 371.80 | INR 372.50 | INR 366.10 | 39.73K |
| 2026-08-12 | INR 375.35 | -2.77% | INR 383.35 | INR 389.50 | INR 373.00 | 30.66K |
| 2026-08-11 | INR 386.05 | -0.69% | INR 388.70 | INR 389.90 | INR 383.15 | 17.46K |
| 2026-08-10 | INR 388.75 | -0.85% | INR 395.00 | INR 396.05 | INR 386.40 | 21.87K |
| 2026-08-07 | INR 392.10 | +1.11% | INR 390.10 | INR 393.00 | INR 385.30 | 19.97K |
| 2026-08-06 | INR 387.80 | -0.64% | INR 388.10 | INR 398.10 | INR 382.85 | 38.94K |
| 2026-08-05 | INR 390.30 | -1.64% | INR 401.10 | INR 403.00 | INR 387.00 | 47.00K |
| 2026-08-04 | INR 396.80 | -4.27% | INR 414.50 | INR 415.70 | INR 393.40 | 105.05K |
| 2026-08-03 | INR 414.50 | +6.08% | INR 393.20 | INR 421.00 | INR 393.20 | 183.17K |
| 2026-07-31 | INR 390.75 | +1.06% | INR 385.45 | INR 397.00 | INR 380.50 | 60.99K |
| 2026-07-30 | INR 386.65 | -1.83% | INR 394.00 | INR 394.20 | INR 385.00 | 30.48K |
| 2026-07-29 | INR 393.85 | +5.03% | INR 377.00 | INR 395.90 | INR 372.40 | 177.73K |
| 2026-07-28 | INR 375.00 | -3.10% | INR 387.40 | INR 387.40 | INR 373.80 | 23.93K |
| 2026-07-27 | INR 387.00 | -0.04% | INR 394.00 | INR 394.90 | INR 385.70 | 45.95K |
| 2026-07-24 | INR 387.15 | +4.24% | INR 371.45 | INR 389.40 | INR 368.60 | 97.96K |
| 2026-07-23 | INR 371.40 | -2.80% | INR 382.10 | INR 382.15 | INR 370.00 | 57.29K |
| 2026-07-22 | INR 382.10 | -3.20% | INR 391.95 | INR 393.80 | INR 380.05 | 63.41K |
| 2026-07-21 | INR 394.75 | -2.16% | INR 405.45 | INR 405.70 | INR 390.05 | 41.83K |
| 2026-07-20 | INR 403.45 | +1.36% | INR 398.05 | INR 406.80 | INR 388.85 | 61.70K |
| 2026-07-17 | INR 398.05 | -1.64% | INR 403.90 | INR 406.55 | INR 392.10 | 107.10K |
| 2026-07-16 | INR 404.70 | -2.32% | INR 415.90 | INR 422.35 | INR 402.65 | 256.68K |
| 2026-07-15 | INR 414.30 | -0.02% | INR 412.35 | INR 432.00 | INR 411.55 | 340.41K |
| 2026-07-14 | INR 414.40 | +0.69% | INR 411.60 | INR 415.00 | INR 402.40 | 380.29K |
| 2026-07-13 | INR 411.55 | +12.12% | INR 365.30 | INR 421.75 | INR 359.00 | 4.00M |
| 2026-07-10 | INR 367.05 | +5.25% | INR 352.90 | INR 368.70 | INR 351.10 | 244.79K |
| 2026-07-09 | INR 348.75 | +4.10% | INR 334.15 | INR 359.00 | INR 334.15 | 178.11K |
| 2026-07-08 | INR 335.00 | -3.40% | INR 348.00 | INR 353.35 | INR 330.30 | 128.56K |
| 2026-07-07 | INR 346.80 | -4.41% | INR 362.80 | INR 367.80 | INR 342.55 | 149.80K |
| 2026-07-06 | INR 362.80 | +4.18% | INR 353.80 | INR 368.00 | INR 349.05 | 534.18K |
| 2026-07-03 | INR 348.25 | +3.91% | INR 337.40 | INR 362.10 | INR 337.40 | 986.56K |
| 2026-07-02 | INR 335.15 | +2.41% | INR 328.10 | INR 339.60 | INR 327.10 | 48.52K |
| 2026-07-01 | INR 327.25 | -0.58% | INR 330.70 | INR 331.70 | INR 325.35 | 20.51K |
| 2026-06-30 | INR 329.15 | -1.10% | INR 334.40 | INR 334.40 | INR 326.00 | 31.17K |
| 2026-06-29 | INR 332.80 | +0.08% | INR 334.80 | INR 335.05 | INR 323.20 | 61.19K |
| 2026-06-26 | INR 332.55 | 0.00% | INR 332.55 | INR 332.55 | INR 332.55 | 0 |
| 2026-06-25 | INR 332.55 | +3.39% | INR 323.60 | INR 343.75 | INR 321.05 | 288.95K |
| 2026-06-24 | INR 321.65 | -0.97% | INR 324.80 | INR 324.80 | INR 317.70 | 44.66K |
| 2026-06-23 | INR 324.80 | -0.88% | INR 329.95 | INR 338.00 | INR 320.35 | 149.40K |
| 2026-06-22 | INR 327.70 | +3.16% | INR 316.00 | INR 333.10 | INR 316.00 | 169.60K |
| 2026-06-19 | INR 317.65 | -1.04% | INR 321.90 | INR 321.90 | INR 316.15 | 27.99K |
| 2026-06-18 | INR 321.00 | +2.64% | INR 314.00 | INR 323.00 | INR 311.15 | 144.72K |
| 2026-06-17 | INR 312.75 | +0.08% | INR 310.50 | INR 318.30 | INR 310.50 | 35.73K |
| 2026-06-16 | INR 312.50 | -1.67% | INR 321.50 | INR 321.50 | INR 311.10 | 79.04K |
| 2026-06-15 | INR 317.80 | +6.52% | INR 300.40 | INR 325.00 | INR 290.15 | 577.85K |
| 2026-06-12 | INR 298.35 | +5.80% | INR 285.00 | INR 299.40 | INR 285.00 | 69.58K |
| 2026-06-11 | INR 282.00 | -1.42% | INR 285.60 | INR 291.15 | INR 279.80 | 84.19K |
| 2026-06-10 | INR 286.05 | -3.69% | INR 297.00 | INR 298.90 | INR 283.35 | 75.37K |
| 2026-06-09 | INR 297.00 | +2.13% | INR 291.80 | INR 300.35 | INR 291.05 | 39.97K |
| 2026-06-08 | INR 290.80 | -3.32% | INR 298.55 | INR 301.10 | INR 288.15 | 56.55K |
| 2026-06-05 | INR 300.80 | -1.00% | INR 303.85 | INR 309.00 | INR 298.00 | 57.62K |
| 2026-06-04 | INR 303.85 | +0.23% | INR 300.15 | INR 307.00 | INR 295.00 | 101.40K |
| 2026-06-03 | INR 303.15 | -1.06% | INR 304.90 | INR 307.00 | INR 300.00 | 44.26K |
| 2026-06-02 | INR 306.40 | +1.61% | INR 296.15 | INR 308.00 | INR 293.80 | 45.76K |
| 2026-06-01 | INR 301.55 | -3.10% | INR 311.25 | INR 317.20 | INR 299.75 | 51.94K |
| 2026-05-29 | INR 311.20 | -1.69% | INR 316.55 | INR 320.00 | INR 307.35 | 55.61K |
| 2026-05-28 | INR 316.55 | 0.00% | INR 316.55 | INR 316.55 | INR 316.55 | 0 |
| 2026-05-27 | INR 316.55 | -2.01% | INR 324.40 | INR 327.05 | INR 315.30 | 35.17K |