NSE - Delayed Quote INR

The Indian Hume Pipe Company Limited (INDIANHUME.NS)

Compare
343.70
+5.45
+(1.61%)
At close: January 15 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025340.80351.40335.50343.70343.7047,448
Jan 14, 2025331.00340.70331.00338.25338.2531,098
Jan 13, 2025342.00349.95322.05328.80328.8086,839
Jan 10, 2025367.15371.65344.65347.20347.2048,931
Jan 9, 2025372.85382.95368.00370.55370.5551,669
Jan 8, 2025375.30375.75366.45370.10370.1014,522
Jan 7, 2025363.65380.15358.45377.10377.1041,262
Jan 6, 2025380.00380.00355.00358.30358.3068,917
Jan 3, 2025378.70390.00376.35379.10379.1058,556
Jan 2, 2025377.05382.10367.00378.65378.6574,074
Jan 1, 2025365.55374.70361.00371.50371.5035,122
Dec 31, 2024343.55363.60343.55360.15360.1540,476
Dec 30, 2024369.55369.55348.35353.45353.4571,769
Dec 27, 2024366.45377.00362.05368.95368.9570,268
Dec 26, 2024378.05380.45360.00361.05361.05108,046
Dec 24, 2024385.85389.95373.05375.10375.1044,526
Dec 23, 2024386.95393.50377.50384.20384.2048,621
Dec 20, 2024400.50410.30381.60386.65386.6548,561
Dec 19, 2024400.15409.25399.65404.25404.2526,047
Dec 18, 2024416.40419.35404.00406.25406.2536,623
Dec 17, 2024422.05429.80416.25417.25417.2535,003
Dec 16, 2024431.25438.90424.10426.30426.3045,684
Dec 13, 2024431.25435.60419.70431.20431.2040,676
Dec 12, 2024444.95450.00427.60432.50432.50114,780
Dec 11, 2024445.00457.40439.75443.85443.85111,870
Dec 10, 2024442.85451.85431.60439.75439.7569,435
Dec 9, 2024439.35443.95432.05439.60439.6028,623
Dec 6, 2024437.65443.65432.40436.40436.4039,466
Dec 5, 2024442.85445.15428.40434.05434.0556,132
Dec 4, 2024446.45447.60436.80440.75440.7544,054
Dec 3, 2024435.35454.40430.20443.15443.1581,849
Dec 2, 2024408.10447.45404.25432.40432.40104,143
Nov 29, 2024418.40420.40410.00412.15412.1522,148
Nov 28, 2024419.55425.90416.50418.90418.9025,307
Nov 27, 2024412.00417.95407.65413.35413.3527,144
Nov 26, 2024398.35412.45393.50406.85406.8564,349
Nov 25, 2024402.90412.00395.35398.35398.3534,097
Nov 22, 2024399.85405.20395.85399.40399.4032,166
Nov 21, 2024411.00413.75395.10398.35398.3547,027
Nov 19, 2024397.85424.35394.55415.80415.8092,925
Nov 18, 2024386.35398.80372.60393.45393.4589,701
Nov 14, 2024406.00413.90383.20387.25387.25156,735
Nov 13, 2024431.00436.00411.15415.55415.5540,722
Nov 12, 2024444.10467.45425.15431.20431.2079,382
Nov 11, 2024455.05455.05440.60442.85442.8533,684
Nov 8, 2024461.00466.95451.05455.05455.0546,840
Nov 7, 2024456.90462.45450.00460.35460.3536,449
Nov 6, 2024445.85459.00439.15455.90455.9058,801
Nov 5, 2024439.95447.20432.55442.40442.4054,221
Nov 4, 2024446.65446.65432.90438.05438.0529,977
Nov 1, 2024445.70450.00440.55445.30445.3011,431
Oct 31, 2024446.00449.30440.40444.45444.4519,413
Oct 30, 2024418.75449.95418.75446.00446.0057,569
Oct 29, 2024426.20431.60418.10423.00423.0023,977
Oct 28, 2024420.15430.35405.65426.00426.0050,475
Oct 25, 2024425.90435.90407.00417.15417.1571,512
Oct 24, 2024427.20439.45421.00430.20430.2048,580
Oct 23, 2024423.45444.00415.65430.15430.1587,749
Oct 22, 2024448.90449.80413.00420.35420.35102,408
Oct 21, 2024466.90466.90445.35449.40449.4078,669
Oct 18, 2024461.00481.30450.15468.85468.85154,474
Oct 17, 2024474.10477.75459.40461.80461.8054,869
Oct 16, 2024463.10479.95462.50474.10474.1055,100
Oct 15, 2024463.40469.95458.95462.85462.8542,631
Oct 14, 2024471.10473.95458.60461.85461.8538,051
Oct 11, 2024465.60474.95459.60471.85471.8568,071
Oct 10, 2024471.50472.00460.00465.60465.6064,457
Oct 9, 2024480.65484.65470.30471.90471.9057,800
Oct 8, 2024432.00477.75432.00473.75473.75141,859
Oct 7, 2024479.95480.05427.00436.85436.85171,607
Oct 4, 2024489.55490.90473.05477.10477.1079,250
Oct 3, 2024484.95493.00472.15484.60484.60110,192
Oct 1, 2024486.00503.95486.00490.35490.3588,001
Sep 30, 2024492.85505.00485.15493.50493.5091,358
Sep 27, 2024497.70518.25486.20492.85492.8581,923
Sep 26, 2024510.00512.50493.05496.55496.5576,198
Sep 25, 2024516.90522.00508.55512.00512.0085,734
Sep 24, 2024510.70528.90506.00513.00513.00132,302
Sep 23, 2024517.90519.80505.50509.65509.65106,916
Sep 20, 2024508.70529.00502.00513.35513.35111,468
Sep 19, 2024515.00527.95497.95503.65503.65120,680
Sep 18, 2024529.85537.60508.35512.65512.65171,798
Sep 17, 2024552.65552.65528.05531.45531.4586,859
Sep 16, 2024559.80562.40545.15547.20547.2083,971
Sep 13, 2024554.40572.95553.70557.90557.90133,170
Sep 12, 2024561.80574.90545.10548.95548.95182,921
Sep 11, 2024565.00582.00554.55561.80561.80167,952
Sep 10, 2024547.90579.95547.90565.10565.10314,501
Sep 9, 2024553.80553.80537.60546.90546.9099,391
Sep 6, 2024580.30580.95547.35551.60551.60140,224
Sep 5, 2024553.95582.45553.95572.00572.00256,551
Sep 4, 2024554.95559.45542.50552.75552.75210,676
Sep 3, 2024564.00574.00555.35557.95557.95267,338
Sep 2, 2024598.00613.70557.35564.75564.752,342,626
Aug 30, 2024526.00544.30521.55537.25537.2595,144
Aug 29, 2024545.85545.90520.00527.35527.35148,253
Aug 28, 2024555.00560.00538.05540.60540.60122,677
Aug 27, 2024541.00559.95536.05554.80554.80206,139
Aug 26, 2024534.20572.00531.95539.35539.35811,422
Aug 23, 2024533.50537.35525.60531.50531.5099,944
Aug 22, 2024536.05551.00524.55528.20528.20219,955
Aug 21, 2024519.60543.00519.40532.35532.35263,559
Aug 20, 2024512.65524.00508.60516.80516.80120,341
Aug 19, 2024510.00534.90502.00509.10509.10246,499
Aug 16, 2024505.75514.30496.70509.40509.4095,723
Aug 14, 2024476.50518.00468.40502.70502.70283,075
Aug 13, 2024510.20515.00480.00483.70483.70150,592
Aug 12, 2024518.00527.70505.00508.10508.10173,366
Aug 9, 2024542.15551.00508.00516.20516.20442,821
Aug 8, 2024503.00535.00488.85529.80529.80480,396
Aug 7, 2024480.40505.50477.00499.65499.65152,553
Aug 6, 2024503.25524.00475.00480.60480.60283,352
Aug 5, 2024526.70526.70493.40503.25503.25229,593
Aug 2, 2024492.10549.80491.95526.70526.70800,254
Aug 1, 2024519.00519.15500.00501.60501.60138,318
Jul 31, 2024519.70527.00506.25508.35508.35131,129
Jul 30, 2024527.65531.40511.20515.85515.85194,851
Jul 29, 2024518.95541.00516.10529.90529.90338,551
Jul 26, 2024489.00531.00488.85514.85514.85678,614
Jul 25, 2024477.60506.80474.85489.15489.15439,685
Jul 24, 2024463.00492.60451.00482.10482.10738,120
Jul 23, 2024420.40475.65393.55463.15463.15721,188
Jul 22, 2024413.95432.50407.00419.20419.20104,845
Jul 19, 2024 1.50 Dividend
Jul 19, 2024433.90434.30414.00416.35416.35139,581
Jul 18, 2024445.00445.00428.35433.90432.40145,070
Jul 16, 2024430.00455.00425.00443.85442.32430,355
Jul 15, 2024434.30436.95421.25429.15427.67127,210
Jul 12, 2024445.00455.35428.00431.45429.96251,997
Jul 11, 2024416.00449.85416.00444.05442.51626,391
Jul 10, 2024440.00444.40405.00416.70415.26335,700
Jul 9, 2024418.80435.00410.45431.50430.01343,680
Jul 8, 2024414.40420.00405.35417.45416.0194,240
Jul 5, 2024421.90423.00412.80414.40412.97121,549
Jul 4, 2024426.55429.05414.50422.70421.24119,851
Jul 3, 2024422.95428.00414.95423.35421.8999,608
Jul 2, 2024435.90437.10416.05423.20421.74157,900
Jul 1, 2024407.60439.40404.85434.10432.60441,426
Jun 28, 2024396.65409.00394.95405.65404.25149,845
Jun 27, 2024409.70418.50392.95396.65395.28184,022
Jun 26, 2024412.00422.05405.40407.80406.39149,213
Jun 25, 2024407.00422.00407.00410.70409.28210,600
Jun 24, 2024416.35427.30408.70416.55415.11225,891
Jun 21, 2024410.00434.90402.10416.70415.26745,106
Jun 20, 2024405.80419.35398.55409.35407.93510,081
Jun 19, 2024385.25409.80368.40397.20395.83717,324
Jun 18, 2024388.85396.50376.00382.35381.03360,760
Jun 14, 2024351.95398.65349.05384.50383.171,426,663
Jun 13, 2024354.40356.25345.90349.05347.8492,619
Jun 12, 2024343.00358.00343.00352.30351.08284,582
Jun 11, 2024339.80348.00338.00340.95339.77152,640
Jun 10, 2024346.95346.95335.60338.65337.48129,982
Jun 7, 2024335.00345.00329.90336.70335.54176,184
Jun 6, 2024315.00339.00315.00330.00328.86257,771
Jun 5, 2024300.00318.80271.60314.40313.31157,785
Jun 4, 2024319.90319.90284.60298.50297.47377,819
Jun 3, 2024324.35335.35320.55323.05321.93161,578
May 31, 2024316.90320.85308.45313.90312.81160,711
May 30, 2024326.60326.60306.60312.10311.02115,809
May 29, 2024318.00329.90315.60324.05322.93148,652
May 28, 2024327.00330.15315.00318.40317.30155,254
May 27, 2024331.40342.45320.25325.60324.47202,370
May 24, 2024342.50349.05326.00328.20327.07238,207
May 23, 2024353.50362.00337.15342.30341.12363,572
May 22, 2024334.95369.80330.10349.75348.541,518,543
May 21, 2024337.40347.70325.45333.90332.751,015,787
May 17, 2024303.70328.65303.70322.30321.192,880,295
May 16, 2024272.80276.35266.30273.90272.9573,465
May 15, 2024262.70273.00262.65269.75268.8261,452
May 14, 2024257.35266.20257.35262.30261.3929,660
May 13, 2024257.50258.95250.60256.35255.4629,179
May 10, 2024255.15259.95250.95256.85255.9645,258
May 9, 2024265.00267.30250.50253.65252.7749,623
May 8, 2024258.40271.00256.55264.30263.3973,356
May 7, 2024260.65266.25257.15258.40257.5162,446
May 6, 2024269.25271.45258.65260.65259.7542,186
May 3, 2024270.55274.00265.00266.65265.7357,949
May 2, 2024270.10276.40266.65268.10267.1783,695
Apr 30, 2024274.25277.85270.00270.20269.2771,595
Apr 29, 2024277.95285.00273.10274.25273.3046,417
Apr 26, 2024272.45279.00267.70275.85274.9072,351
Apr 25, 2024270.90274.95270.00272.45271.5147,366
Apr 24, 2024268.40278.00268.00270.85269.9167,553
Apr 23, 2024273.05276.00264.80268.75267.82112,984
Apr 22, 2024265.20279.90265.20273.00272.0667,402
Apr 19, 2024263.00266.05256.45263.25262.3471,860
Apr 18, 2024273.00276.50266.25268.05267.1233,585
Apr 16, 2024267.90278.40264.85269.80268.8767,783
Apr 15, 2024268.00275.55264.45269.65268.7260,084
Apr 12, 2024278.00286.85272.80277.45276.4962,828
Apr 10, 2024285.00288.30279.95281.45280.4843,590
Apr 9, 2024289.85293.40281.00285.65284.6665,578
Apr 8, 2024286.80292.35285.00288.45287.4574,716
Apr 5, 2024287.90289.20281.50285.70284.7176,291
Apr 4, 2024281.75297.30281.75287.90286.90363,709
Apr 3, 2024276.90284.85276.90280.30279.3365,322
Apr 2, 2024282.70283.40277.00278.85277.8998,075
Apr 1, 2024257.60292.50252.70278.50277.54415,186
Mar 28, 2024255.20263.30252.20254.70253.82123,379
Mar 27, 2024265.40269.35254.50255.50254.62148,400
Mar 26, 2024267.10271.40263.35264.75263.8342,302
Mar 22, 2024269.90273.50264.25267.10266.1880,158
Mar 21, 2024266.35272.15264.00266.25265.3361,971
Mar 20, 2024268.15269.70260.10265.30264.3890,677
Mar 19, 2024263.70271.95262.15268.15267.22105,610
Mar 18, 2024278.90281.45260.15264.20263.29243,387
Mar 15, 2024274.00284.80260.00278.85277.89631,098
Mar 14, 2024244.85282.95240.35274.05273.102,271,617
Mar 13, 2024256.10260.90233.40236.05235.23201,583
Mar 12, 2024270.10273.10255.80257.10256.21166,844
Mar 11, 2024279.60282.90266.05273.10272.16118,480
Mar 7, 2024284.00287.00278.00278.60277.6483,053
Mar 6, 2024277.00284.80275.10281.55280.58174,604
Mar 5, 2024290.70290.70276.60278.85277.89157,275
Mar 4, 2024306.30306.35288.00290.15289.15118,257
Mar 1, 2024296.75307.90292.60297.70296.67140,471
Feb 29, 2024295.65299.90289.10294.20293.1885,771
Feb 28, 2024312.95313.60291.00294.20293.18281,648
Feb 27, 2024317.00323.10310.80312.25311.17220,107
Feb 26, 2024312.00326.00310.60316.00314.91465,271
Feb 23, 2024308.00319.90304.20310.60309.53613,349
Feb 22, 2024292.00314.50284.50305.65304.59849,863
Feb 21, 2024304.05306.00285.65288.55287.55671,669
Feb 20, 2024273.00302.00273.00299.15298.121,435,011
Feb 19, 2024257.60278.80257.60272.40271.46617,719
Feb 16, 2024255.25259.00252.35254.00253.1261,817
Feb 15, 2024260.25262.00252.00253.20252.3292,526
Feb 14, 2024233.00272.00231.15260.20259.30832,870
Feb 13, 2024249.00250.85231.05235.10234.2998,972
Feb 12, 2024260.00264.20245.00246.70245.8570,874
Feb 9, 2024256.35269.00248.25257.65256.76331,550
Feb 8, 2024258.70258.90251.55252.55251.6895,846
Feb 7, 2024243.10263.00243.10257.95257.06267,860
Feb 6, 2024245.10247.00239.40242.40241.5641,431
Feb 5, 2024249.00249.00245.55246.40245.5543,420
Feb 2, 2024247.90250.90245.00246.65245.8081,266
Feb 1, 2024248.40249.05243.10246.10245.2537,017
Jan 31, 2024244.80249.00244.70246.50245.6538,878
Jan 30, 2024247.75250.15243.00244.70243.8556,819
Jan 29, 2024248.95251.95244.55246.50245.6557,826
Jan 25, 2024243.50252.00238.75246.95246.1093,953
Jan 24, 2024245.05249.95241.70242.50241.6699,584
Jan 23, 2024258.00259.85244.10248.00247.1463,699
Jan 19, 2024250.40261.50250.40257.55256.6670,177
Jan 18, 2024248.90252.95242.45249.90249.0433,173
Jan 17, 2024252.55253.30247.15249.75248.8939,482
Jan 16, 2024258.70259.90247.20252.35251.4854,371
Jan 15, 2024257.30259.95254.30257.15256.2649,935

Related Tickers

KAUSHALYA.NS Kaushalya Infrastructure Development Corporation Limited
935.20
-0.08%
 
MADHUCON.NS Madhucon Projects Limited
8.77
-2.99%
 
WELENT.NS Welspun Enterprises Limited
605.90
+0.07%
 
PNCINFRA.NS PNC Infratech Limited
302.30
-1.13%
 
CEIGALL.NS CEIGALL INDIA LIMITED
323.80
-1.49%
 
KPEL.NS K.P. Energy Limited
439.65
-2.75%
 
GRINFRA.NS G R Infraprojects Limited
1,318.15
+1.50%
 
ITDCEM.NS ITD Cementation India Limited
514.85
+0.45%
 
RPPINFRA.NS R.P.P. Infra Projects Limited
178.65
+1.13%
 
DBL.NS Dilip Buildcon Limited
421.60
+0.49%