Price Data Selection & Download
Huhtamaki PPL Share Price All Time Records & Statistics (Jan 2003 - Aug 2026)
5814 daily OHLCV records on NSE from Jan. 2003 to Aug. 2026. For live price, key ratios and fundamentals, see HUHTAMAKI share price.
Share Price All Time High
₹451.85
August 12, 2024
NSE Exchange
Share Price All Time Low
₹20.62
March 27, 2003
NSE Exchange
Highest Volume Trading Day
24,962,628
July 22, 2026 • ₹291.98
NSE Exchange
Share Price History Data (Jan 2003 - Aug 2026)
HUHTAMAKI daily open, high, low, close and volume (OHLCV) on NSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹279.90 | ₹279.90 | ₹275.10 | ₹276.00 | 80,485 |
| 2026-08-17 | ₹279.75 | ₹280.00 | ₹271.55 | ₹279.10 | 139,565 |
| 2026-08-14 | ₹283.95 | ₹283.95 | ₹274.20 | ₹277.05 | 99,049 |
| 2026-08-13 | ₹281.15 | ₹284.45 | ₹278.40 | ₹281.65 | 158,696 |
| 2026-08-12 | ₹291.65 | ₹292.95 | ₹273.35 | ₹278.40 | 266,172 |
| 2026-08-11 | ₹286.00 | ₹294.80 | ₹285.25 | ₹291.65 | 414,856 |
| 2026-08-10 | ₹275.35 | ₹287.00 | ₹274.80 | ₹284.70 | 222,095 |
| 2026-08-07 | ₹287.85 | ₹289.40 | ₹271.35 | ₹274.95 | 323,508 |
| 2026-08-06 | ₹283.50 | ₹296.00 | ₹283.40 | ₹289.95 | 257,774 |
| 2026-08-05 | ₹286.80 | ₹294.15 | ₹278.10 | ₹284.10 | 228,129 |
| 2026-08-04 | ₹299.65 | ₹299.70 | ₹283.35 | ₹288.30 | 276,612 |
| 2026-08-03 | ₹298.00 | ₹310.70 | ₹295.50 | ₹300.00 | 459,416 |
| 2026-07-31 | ₹302.29 | ₹302.29 | ₹292.00 | ₹298.14 | 440,042 |
| 2026-07-30 | ₹295.90 | ₹302.00 | ₹293.13 | ₹298.58 | 470,725 |
| 2026-07-29 | ₹301.00 | ₹303.00 | ₹290.67 | ₹296.89 | 803,338 |
| 2026-07-28 | ₹306.00 | ₹309.80 | ₹258.06 | ₹298.51 | 7,465,153 |
| 2026-07-27 | ₹320.26 | ₹330.00 | ₹306.12 | ₹312.61 | 3,886,901 |
| 2026-07-24 | ₹291.99 | ₹320.78 | ₹288.06 | ₹318.68 | 6,080,629 |
| 2026-07-23 | ₹291.00 | ₹319.70 | ₹291.00 | ₹297.38 | 13,806,016 |
| 2026-07-22 | ₹270.29 | ₹307.50 | ₹268.90 | ₹291.98 | 24,962,628 |
| 2026-07-21 | ₹252.89 | ₹269.00 | ₹245.00 | ₹264.19 | 4,106,721 |
| 2026-07-20 | ₹242.70 | ₹251.98 | ₹240.98 | ₹249.79 | 1,476,349 |
| 2026-07-17 | ₹233.80 | ₹240.00 | ₹223.70 | ₹237.44 | 412,200 |
| 2026-07-16 | ₹226.89 | ₹237.45 | ₹225.08 | ₹232.69 | 839,238 |
| 2026-07-15 | ₹216.95 | ₹223.05 | ₹215.82 | ₹222.29 | 179,266 |
| 2026-07-14 | ₹219.70 | ₹221.49 | ₹215.00 | ₹215.78 | 110,634 |
| 2026-07-13 | ₹210.50 | ₹222.00 | ₹209.02 | ₹221.53 | 255,850 |
| 2026-07-10 | ₹209.03 | ₹213.79 | ₹209.00 | ₹211.13 | 90,995 |
| 2026-07-09 | ₹203.00 | ₹209.39 | ₹202.99 | ₹207.75 | 55,277 |
| 2026-07-08 | ₹211.00 | ₹213.00 | ₹202.61 | ₹203.65 | 118,074 |
| 2026-07-07 | ₹214.76 | ₹215.96 | ₹212.20 | ₹213.23 | 96,068 |
| 2026-07-06 | ₹217.20 | ₹226.00 | ₹214.33 | ₹214.82 | 414,601 |
| 2026-07-03 | ₹211.90 | ₹217.55 | ₹210.70 | ₹215.63 | 307,301 |
| 2026-07-02 | ₹210.62 | ₹212.03 | ₹207.41 | ₹210.70 | 224,161 |
| 2026-07-01 | ₹196.10 | ₹214.87 | ₹196.10 | ₹209.40 | 741,681 |
| 2026-06-30 | ₹195.00 | ₹198.40 | ₹194.31 | ₹197.18 | 104,969 |
| 2026-06-29 | ₹198.35 | ₹198.35 | ₹191.89 | ₹195.15 | 130,620 |
| 2026-06-25 | ₹201.00 | ₹202.80 | ₹196.05 | ₹197.00 | 130,421 |
| 2026-06-24 | ₹195.00 | ₹200.50 | ₹193.15 | ₹199.48 | 376,094 |
| 2026-06-23 | ₹193.00 | ₹196.09 | ₹192.89 | ₹193.76 | 199,834 |
| 2026-06-22 | ₹188.80 | ₹199.00 | ₹186.05 | ₹193.74 | 854,425 |
| 2026-06-19 | ₹182.75 | ₹187.69 | ₹182.75 | ₹185.85 | 171,777 |
| 2026-06-18 | ₹177.91 | ₹185.00 | ₹176.92 | ₹184.31 | 238,137 |
| 2026-06-17 | ₹173.11 | ₹180.00 | ₹171.50 | ₹177.61 | 178,369 |
| 2026-06-16 | ₹174.54 | ₹175.75 | ₹169.70 | ₹172.36 | 224,474 |
| 2026-06-15 | ₹176.95 | ₹180.20 | ₹174.10 | ₹175.45 | 232,709 |
| 2026-06-12 | ₹170.00 | ₹175.00 | ₹169.10 | ₹173.95 | 131,850 |
| 2026-06-11 | ₹170.92 | ₹172.38 | ₹167.86 | ₹168.96 | 112,321 |
| 2026-06-10 | ₹172.34 | ₹173.97 | ₹169.80 | ₹170.91 | 124,247 |
| 2026-06-09 | ₹168.23 | ₹174.50 | ₹168.23 | ₹171.14 | 216,753 |
| 2026-06-08 | ₹169.50 | ₹169.88 | ₹164.49 | ₹165.89 | 56,191 |
| 2026-06-05 | ₹165.65 | ₹171.94 | ₹164.02 | ₹170.09 | 506,027 |
| 2026-06-04 | ₹163.30 | ₹166.93 | ₹163.30 | ₹164.70 | 41,301 |
| 2026-06-03 | ₹167.25 | ₹167.25 | ₹161.10 | ₹165.54 | 112,437 |
| 2026-06-02 | ₹159.01 | ₹167.95 | ₹158.90 | ₹167.31 | 134,701 |
| 2026-06-01 | ₹165.00 | ₹165.99 | ₹158.15 | ₹160.11 | 369,855 |
| 2026-05-29 | ₹167.40 | ₹172.49 | ₹162.65 | ₹163.43 | 297,898 |
| 2026-05-27 | ₹168.61 | ₹171.09 | ₹166.10 | ₹166.44 | 149,955 |
| 2026-05-26 | ₹171.00 | ₹176.00 | ₹167.78 | ₹168.61 | 111,025 |
| 2026-05-25 | ₹169.18 | ₹172.15 | ₹167.21 | ₹170.00 | 93,444 |
| 2026-05-22 | ₹169.64 | ₹170.21 | ₹167.50 | ₹168.68 | 36,380 |
| 2026-05-21 | ₹165.77 | ₹169.90 | ₹165.00 | ₹169.64 | 64,250 |
| 2026-05-20 | ₹161.00 | ₹166.58 | ₹160.55 | ₹165.27 | 116,393 |
| 2026-05-19 | ₹160.86 | ₹164.49 | ₹158.87 | ₹163.73 | 74,908 |
| 2026-05-18 | ₹165.00 | ₹166.26 | ₹158.91 | ₹160.70 | 102,430 |
| 2026-05-15 | ₹169.20 | ₹169.66 | ₹165.01 | ₹165.38 | 55,206 |
| 2026-05-14 | ₹170.90 | ₹174.42 | ₹167.40 | ₹168.88 | 83,563 |
| 2026-05-13 | ₹170.10 | ₹174.60 | ₹169.32 | ₹169.84 | 168,057 |
| 2026-05-12 | ₹177.32 | ₹180.32 | ₹171.43 | ₹172.91 | 114,699 |
| 2026-05-11 | ₹182.20 | ₹182.20 | ₹178.00 | ₹178.91 | 103,037 |
| 2026-05-08 | ₹184.48 | ₹185.80 | ₹181.00 | ₹181.83 | 218,585 |
| 2026-05-07 | ₹184.45 | ₹191.00 | ₹181.60 | ₹186.37 | 335,887 |
| 2026-05-06 | ₹178.10 | ₹185.89 | ₹178.10 | ₹183.77 | 115,895 |
| 2026-05-05 | ₹178.00 | ₹178.93 | ₹177.11 | ₹177.61 | 40,965 |
| 2026-05-04 | ₹177.99 | ₹180.00 | ₹177.93 | ₹179.19 | 49,993 |
| 2026-04-30 | ₹178.61 | ₹180.00 | ₹175.11 | ₹179.36 | 75,000 |
| 2026-04-29 | ₹178.00 | ₹180.90 | ₹177.64 | ₹179.96 | 134,953 |
| 2026-04-28 | ₹179.95 | ₹182.00 | ₹176.31 | ₹177.96 | 121,677 |
| 2026-04-27 | ₹182.20 | ₹183.33 | ₹178.55 | ₹179.95 | 290,509 |
| 2026-04-24 | ₹184.70 | ₹185.00 | ₹176.25 | ₹177.24 | 164,396 |
| 2026-04-23 | ₹189.39 | ₹189.39 | ₹183.89 | ₹184.63 | 118,256 |
| 2026-04-22 | ₹190.49 | ₹191.95 | ₹188.23 | ₹189.97 | 116,426 |
| 2026-04-21 | ₹191.90 | ₹192.00 | ₹188.75 | ₹189.75 | 146,593 |
| 2026-04-20 | ₹191.00 | ₹193.80 | ₹188.21 | ₹188.86 | 238,893 |
| 2026-04-17 | ₹187.00 | ₹192.10 | ₹186.20 | ₹190.31 | 192,190 |
| 2026-04-16 | ₹186.20 | ₹187.59 | ₹182.70 | ₹186.47 | 118,029 |
| 2026-04-15 | ₹178.90 | ₹188.00 | ₹178.80 | ₹185.46 | 229,279 |
| 2026-04-13 | ₹175.00 | ₹176.52 | ₹171.62 | ₹174.69 | 65,318 |
| 2026-04-10 | ₹175.02 | ₹180.00 | ₹174.62 | ₹177.82 | 152,109 |
| 2026-04-09 | ₹176.64 | ₹180.00 | ₹173.01 | ₹175.24 | 66,479 |
| 2026-04-08 | ₹174.78 | ₹178.00 | ₹171.00 | ₹175.53 | 116,545 |
| 2026-04-07 | ₹167.90 | ₹170.94 | ₹165.96 | ₹168.69 | 102,027 |
| 2026-04-06 | ₹164.04 | ₹167.70 | ₹162.00 | ₹167.24 | 108,278 |
| 2026-04-02 | ₹161.45 | ₹164.38 | ₹156.10 | ₹163.22 | 65,614 |
| 2026-04-01 | ₹153.05 | ₹162.00 | ₹153.05 | ₹161.45 | 97,100 |
| 2026-03-30 | ₹156.00 | ₹158.00 | ₹148.60 | ₹149.90 | 838,788 |
| 2026-03-27 | ₹164.00 | ₹165.37 | ₹153.50 | ₹156.20 | 200,716 |
| 2026-03-25 | ₹162.34 | ₹167.99 | ₹162.34 | ₹165.14 | 134,736 |
| 2026-03-24 | ₹154.00 | ₹163.70 | ₹154.00 | ₹162.33 | 205,449 |
| 2026-03-23 | ₹160.08 | ₹160.49 | ₹151.70 | ₹153.60 | 211,941 |
| 2026-03-20 | ₹162.60 | ₹166.18 | ₹162.17 | ₹162.93 | 104,840 |
| 2026-03-19 | ₹163.43 | ₹164.67 | ₹160.08 | ₹160.90 | 77,011 |
| 2026-03-18 | ₹162.00 | ₹168.25 | ₹161.99 | ₹165.91 | 152,243 |
| 2026-03-17 | ₹161.80 | ₹163.14 | ₹159.49 | ₹162.46 | 128,922 |
| 2026-03-16 | ₹161.55 | ₹162.88 | ₹156.67 | ₹160.84 | 210,777 |
| 2026-03-13 | ₹167.26 | ₹168.34 | ₹160.80 | ₹161.41 | 163,910 |
| 2026-03-12 | ₹166.00 | ₹170.00 | ₹165.43 | ₹167.26 | 153,412 |
| 2026-03-11 | ₹172.67 | ₹174.00 | ₹169.50 | ₹169.88 | 177,828 |
| 2026-03-10 | ₹168.45 | ₹174.00 | ₹168.11 | ₹172.67 | 128,992 |
| 2026-03-09 | ₹169.99 | ₹169.99 | ₹164.00 | ₹167.56 | 113,439 |
| 2026-03-06 | ₹170.01 | ₹173.90 | ₹169.33 | ₹172.16 | 110,436 |
| 2026-03-05 | ₹170.78 | ₹171.96 | ₹166.60 | ₹170.45 | 213,157 |
| 2026-03-04 | ₹170.00 | ₹170.99 | ₹165.01 | ₹169.05 | 143,074 |
| 2026-03-02 | ₹174.89 | ₹174.89 | ₹167.87 | ₹171.49 | 144,451 |
| 2026-02-27 | ₹181.70 | ₹181.70 | ₹175.30 | ₹176.53 | 86,404 |
| 2026-02-26 | ₹172.79 | ₹183.00 | ₹172.79 | ₹179.03 | 160,616 |
| 2026-02-25 | ₹175.85 | ₹177.33 | ₹172.00 | ₹172.74 | 136,907 |
| 2026-02-24 | ₹178.70 | ₹178.75 | ₹174.50 | ₹175.67 | 93,520 |
| 2026-02-23 | ₹182.50 | ₹183.55 | ₹177.90 | ₹179.14 | 218,934 |
| 2026-02-20 | ₹184.20 | ₹184.20 | ₹181.24 | ₹182.45 | 63,187 |
| 2026-02-19 | ₹187.27 | ₹188.59 | ₹182.60 | ₹183.18 | 69,823 |
| 2026-02-18 | ₹190.62 | ₹190.62 | ₹186.00 | ₹188.12 | 139,847 |
| 2026-02-17 | ₹181.89 | ₹194.40 | ₹179.67 | ₹188.79 | 430,445 |
| 2026-02-16 | ₹187.60 | ₹187.60 | ₹180.00 | ₹180.55 | 282,398 |
| 2026-02-13 | ₹192.50 | ₹194.60 | ₹187.60 | ₹188.27 | 181,676 |
| 2026-02-12 | ₹191.87 | ₹196.54 | ₹188.80 | ₹193.76 | 246,946 |
| 2026-02-11 | ₹198.00 | ₹200.69 | ₹190.90 | ₹191.68 | 910,636 |
| 2026-02-10 | ₹190.90 | ₹196.00 | ₹187.23 | ₹191.43 | 253,844 |
| 2026-02-09 | ₹184.86 | ₹192.00 | ₹183.27 | ₹189.96 | 316,765 |
| 2026-02-06 | ₹181.70 | ₹185.00 | ₹180.11 | ₹184.48 | 276,477 |
| 2026-02-05 | ₹184.81 | ₹185.00 | ₹180.35 | ₹181.65 | 104,435 |
| 2026-02-04 | ₹185.99 | ₹186.55 | ₹184.00 | ₹184.63 | 192,346 |
| 2026-02-03 | ₹185.40 | ₹190.00 | ₹182.76 | ₹184.36 | 315,610 |
| 2026-02-02 | ₹182.00 | ₹183.70 | ₹176.00 | ₹181.78 | 111,233 |
| 2026-02-01 | ₹179.25 | ₹185.66 | ₹179.25 | ₹183.24 | 44,402 |
| 2026-01-30 | ₹182.00 | ₹187.99 | ₹177.52 | ₹180.19 | 205,685 |
| 2026-01-29 | ₹189.10 | ₹189.10 | ₹183.81 | ₹184.83 | 47,461 |
| 2026-01-28 | ₹180.49 | ₹190.95 | ₹180.49 | ₹189.13 | 79,356 |
| 2026-01-27 | ₹179.25 | ₹181.99 | ₹178.31 | ₹180.41 | 273,190 |
| 2026-01-23 | ₹184.50 | ₹186.47 | ₹180.36 | ₹181.07 | 254,522 |
| 2026-01-22 | ₹185.62 | ₹187.90 | ₹181.10 | ₹185.43 | 297,270 |
| 2026-01-21 | ₹180.05 | ₹187.10 | ₹178.99 | ₹185.23 | 92,841 |
| 2026-01-20 | ₹188.62 | ₹189.28 | ₹180.05 | ₹181.65 | 61,165 |
| 2026-01-19 | ₹186.15 | ₹190.41 | ₹185.10 | ₹188.62 | 50,530 |
| 2026-01-16 | ₹189.05 | ₹190.36 | ₹186.22 | ₹187.61 | 116,329 |
| 2026-01-14 | ₹187.40 | ₹192.40 | ₹186.00 | ₹190.41 | 90,653 |
| 2026-01-13 | ₹194.30 | ₹196.61 | ₹185.00 | ₹186.49 | 444,502 |
| 2026-01-12 | ₹198.67 | ₹200.01 | ₹191.80 | ₹195.09 | 133,588 |
| 2026-01-09 | ₹201.90 | ₹203.20 | ₹198.05 | ₹201.16 | 52,288 |
| 2026-01-08 | ₹204.62 | ₹206.98 | ₹200.02 | ₹201.38 | 71,673 |
| 2026-01-07 | ₹205.11 | ₹207.04 | ₹205.00 | ₹205.90 | 20,321 |
| 2026-01-06 | ₹207.18 | ₹209.01 | ₹204.80 | ₹206.51 | 56,420 |
| 2026-01-05 | ₹210.50 | ₹212.90 | ₹208.82 | ₹209.79 | 31,375 |
| 2026-01-02 | ₹209.30 | ₹213.95 | ₹209.30 | ₹212.60 | 47,913 |
| 2026-01-01 | ₹211.00 | ₹211.83 | ₹209.00 | ₹210.36 | 26,578 |
Huhtamaki PPL Share Price Performance Analysis (Jan 2003 - Aug 2026)
HUHTAMAKI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+31.20%
₹210.36 → ₹276.00
Year to Date
Price Volatility
20.45%
Medium Volatility
Year to Date
Average Daily Volume
584,995
Year to Date Average
NSE Exchange
Huhtamaki PPL Share Price History – Frequently Asked Questions
Common questions about HUHTAMAKI historical data and records. Examine Huhtamaki PPL quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Huhtamaki PPL (HUHTAMAKI)?
The all-time high share price of Huhtamaki PPL was ₹451.85 recorded on August 12, 2024 on the NSE exchange.
What is the all-time low share price of Huhtamaki PPL (HUHTAMAKI)?
The all-time low share price of Huhtamaki PPL was ₹20.62 recorded on March 27, 2003 on the NSE exchange.
How can I download HUHTAMAKI historical share price data?
You can download Huhtamaki PPL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HUHTAMAKI shares?
The highest trading volume day for Huhtamaki PPL was 24,962,628 shares traded on July 22, 2026 on the NSE exchange, with share price at ₹291.98.