Price Data Selection & Download
Indian Hume Pipe Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see Indian Hume Pipe share price screener.
Share Price All Time High
₹613.70
September 02, 2024
NSE Exchange
Share Price All Time Low
₹3.30
April 28, 2003
NSE Exchange
Highest Volume Trading Day
4,001,020
July 13, 2026 • ₹411.55
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
INDIANHUME daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹371.45 | ₹389.40 | ₹368.60 | ₹387.15 | 97,958 |
| 2026-07-23 | ₹382.10 | ₹382.15 | ₹370.00 | ₹371.40 | 57,285 |
| 2026-07-22 | ₹391.95 | ₹393.80 | ₹380.05 | ₹382.10 | 63,408 |
| 2026-07-21 | ₹405.45 | ₹405.70 | ₹390.05 | ₹394.75 | 41,829 |
| 2026-07-20 | ₹398.05 | ₹406.80 | ₹388.85 | ₹403.45 | 61,700 |
| 2026-07-17 | ₹403.90 | ₹406.55 | ₹392.10 | ₹398.05 | 107,099 |
| 2026-07-16 | ₹415.90 | ₹422.35 | ₹402.65 | ₹404.70 | 256,679 |
| 2026-07-15 | ₹412.35 | ₹432.00 | ₹411.55 | ₹414.30 | 340,405 |
| 2026-07-14 | ₹411.60 | ₹415.00 | ₹402.40 | ₹414.40 | 380,290 |
| 2026-07-13 | ₹365.30 | ₹421.75 | ₹359.00 | ₹411.55 | 4,001,020 |
| 2026-07-10 | ₹352.90 | ₹368.70 | ₹351.10 | ₹367.05 | 244,789 |
| 2026-07-09 | ₹334.15 | ₹359.00 | ₹334.15 | ₹348.75 | 178,114 |
| 2026-07-08 | ₹348.00 | ₹353.35 | ₹330.30 | ₹335.00 | 128,564 |
| 2026-07-07 | ₹362.80 | ₹367.80 | ₹342.55 | ₹346.80 | 149,802 |
| 2026-07-06 | ₹353.80 | ₹368.00 | ₹349.05 | ₹362.80 | 534,180 |
| 2026-07-03 | ₹337.40 | ₹362.10 | ₹337.40 | ₹348.25 | 986,564 |
| 2026-07-02 | ₹328.10 | ₹339.60 | ₹327.10 | ₹335.15 | 48,522 |
| 2026-07-01 | ₹330.70 | ₹331.70 | ₹325.35 | ₹327.25 | 20,510 |
| 2026-06-30 | ₹334.40 | ₹334.40 | ₹326.00 | ₹329.15 | 31,171 |
| 2026-06-29 | ₹334.80 | ₹335.05 | ₹323.20 | ₹332.80 | 61,190 |
| 2026-06-25 | ₹323.60 | ₹343.75 | ₹321.05 | ₹332.55 | 288,954 |
| 2026-06-24 | ₹324.80 | ₹324.80 | ₹317.70 | ₹321.65 | 44,655 |
| 2026-06-23 | ₹329.95 | ₹338.00 | ₹320.35 | ₹324.80 | 149,403 |
| 2026-06-22 | ₹316.00 | ₹333.10 | ₹316.00 | ₹327.70 | 169,601 |
| 2026-06-19 | ₹321.90 | ₹321.90 | ₹316.15 | ₹317.65 | 27,989 |
| 2026-06-18 | ₹314.00 | ₹323.00 | ₹311.15 | ₹321.00 | 144,718 |
| 2026-06-17 | ₹310.50 | ₹318.30 | ₹310.50 | ₹312.75 | 35,727 |
| 2026-06-16 | ₹321.50 | ₹321.50 | ₹311.10 | ₹312.50 | 79,040 |
| 2026-06-15 | ₹300.40 | ₹325.00 | ₹290.15 | ₹317.80 | 577,854 |
| 2026-06-12 | ₹285.00 | ₹299.40 | ₹285.00 | ₹298.35 | 69,581 |
| 2026-06-11 | ₹285.60 | ₹291.15 | ₹279.80 | ₹282.00 | 84,186 |
| 2026-06-10 | ₹297.00 | ₹298.90 | ₹283.35 | ₹286.05 | 75,368 |
| 2026-06-09 | ₹291.80 | ₹300.35 | ₹291.05 | ₹297.00 | 39,966 |
| 2026-06-08 | ₹298.55 | ₹301.10 | ₹288.15 | ₹290.80 | 56,547 |
| 2026-06-05 | ₹303.85 | ₹309.00 | ₹298.00 | ₹300.80 | 57,617 |
| 2026-06-04 | ₹300.15 | ₹307.00 | ₹295.00 | ₹303.85 | 101,403 |
| 2026-06-03 | ₹304.90 | ₹307.00 | ₹300.00 | ₹303.15 | 44,261 |
| 2026-06-02 | ₹296.15 | ₹308.00 | ₹293.80 | ₹306.40 | 45,756 |
| 2026-06-01 | ₹311.25 | ₹317.20 | ₹299.75 | ₹301.55 | 51,942 |
| 2026-05-29 | ₹316.55 | ₹320.00 | ₹307.35 | ₹311.20 | 55,607 |
| 2026-05-27 | ₹324.40 | ₹327.05 | ₹315.30 | ₹316.55 | 35,171 |
| 2026-05-26 | ₹315.00 | ₹325.80 | ₹315.00 | ₹323.05 | 95,122 |
| 2026-05-25 | ₹315.00 | ₹319.00 | ₹315.00 | ₹317.30 | 23,673 |
| 2026-05-22 | ₹312.70 | ₹317.00 | ₹310.20 | ₹313.40 | 30,332 |
| 2026-05-21 | ₹306.70 | ₹314.00 | ₹305.90 | ₹311.85 | 104,102 |
| 2026-05-20 | ₹306.00 | ₹307.20 | ₹303.10 | ₹305.90 | 43,318 |
| 2026-05-19 | ₹310.15 | ₹312.60 | ₹305.70 | ₹308.40 | 30,161 |
| 2026-05-18 | ₹315.00 | ₹317.00 | ₹294.00 | ₹308.00 | 117,275 |
| 2026-05-15 | ₹319.25 | ₹327.90 | ₹312.20 | ₹314.75 | 174,060 |
| 2026-05-14 | ₹335.50 | ₹340.50 | ₹321.20 | ₹328.30 | 112,921 |
| 2026-05-13 | ₹329.00 | ₹339.70 | ₹329.00 | ₹333.50 | 137,465 |
| 2026-05-12 | ₹337.00 | ₹338.50 | ₹326.25 | ₹328.85 | 64,891 |
| 2026-05-11 | ₹339.10 | ₹344.00 | ₹334.00 | ₹339.55 | 98,056 |
| 2026-05-08 | ₹344.55 | ₹345.60 | ₹334.35 | ₹340.80 | 55,352 |
| 2026-05-07 | ₹344.00 | ₹349.70 | ₹340.30 | ₹344.20 | 106,966 |
| 2026-05-06 | ₹348.00 | ₹350.45 | ₹337.70 | ₹342.70 | 127,307 |
| 2026-05-05 | ₹348.00 | ₹349.00 | ₹333.55 | ₹340.10 | 217,384 |
| 2026-05-04 | ₹341.00 | ₹359.55 | ₹338.00 | ₹343.40 | 1,697,133 |
| 2026-04-30 | ₹331.65 | ₹350.00 | ₹321.90 | ₹327.00 | 3,031,865 |
| 2026-04-29 | ₹318.65 | ₹327.95 | ₹318.65 | ₹321.55 | 423,702 |
| 2026-04-28 | ₹320.40 | ₹325.20 | ₹316.75 | ₹317.85 | 69,759 |
| 2026-04-27 | ₹349.00 | ₹349.00 | ₹318.15 | ₹320.85 | 711,155 |
| 2026-04-24 | ₹336.80 | ₹336.80 | ₹316.30 | ₹322.95 | 73,076 |
| 2026-04-23 | ₹333.00 | ₹340.10 | ₹327.00 | ₹333.45 | 65,952 |
| 2026-04-22 | ₹326.50 | ₹337.80 | ₹325.85 | ₹330.85 | 155,734 |
| 2026-04-21 | ₹328.80 | ₹339.40 | ₹323.15 | ₹325.85 | 280,393 |
| 2026-04-20 | ₹330.85 | ₹337.00 | ₹322.85 | ₹324.40 | 68,995 |
| 2026-04-17 | ₹327.65 | ₹335.00 | ₹322.70 | ₹330.85 | 126,971 |
| 2026-04-16 | ₹329.90 | ₹332.30 | ₹322.50 | ₹325.00 | 81,299 |
| 2026-04-15 | ₹320.50 | ₹329.45 | ₹320.00 | ₹325.50 | 67,292 |
| 2026-04-13 | ₹311.00 | ₹320.00 | ₹311.00 | ₹315.20 | 41,551 |
| 2026-04-10 | ₹330.00 | ₹333.05 | ₹322.05 | ₹323.15 | 41,263 |
| 2026-04-09 | ₹337.05 | ₹339.50 | ₹324.90 | ₹327.20 | 35,733 |
| 2026-04-08 | ₹337.00 | ₹340.00 | ₹332.00 | ₹337.05 | 47,381 |
| 2026-04-07 | ₹321.15 | ₹328.20 | ₹318.35 | ₹327.20 | 22,415 |
| 2026-04-06 | ₹314.00 | ₹325.00 | ₹306.85 | ₹321.15 | 27,285 |
| 2026-04-02 | ₹302.60 | ₹320.00 | ₹302.10 | ₹314.25 | 27,765 |
| 2026-04-01 | ₹285.70 | ₹313.95 | ₹285.70 | ₹307.20 | 57,843 |
| 2026-03-30 | ₹298.50 | ₹298.55 | ₹280.00 | ₹281.45 | 57,130 |
| 2026-03-27 | ₹310.95 | ₹313.45 | ₹294.00 | ₹298.50 | 57,911 |
| 2026-03-25 | ₹319.05 | ₹328.00 | ₹306.65 | ₹310.95 | 95,841 |
| 2026-03-24 | ₹309.60 | ₹320.00 | ₹308.05 | ₹318.00 | 37,898 |
| 2026-03-23 | ₹318.90 | ₹318.90 | ₹304.65 | ₹307.55 | 53,129 |
| 2026-03-20 | ₹327.40 | ₹328.15 | ₹322.10 | ₹323.75 | 13,820 |
| 2026-03-19 | ₹320.00 | ₹326.20 | ₹316.80 | ₹322.60 | 65,419 |
| 2026-03-18 | ₹320.10 | ₹328.00 | ₹318.45 | ₹323.70 | 33,760 |
| 2026-03-17 | ₹316.20 | ₹327.60 | ₹315.50 | ₹318.45 | 34,779 |
| 2026-03-16 | ₹320.35 | ₹323.65 | ₹310.40 | ₹313.05 | 40,323 |
| 2026-03-13 | ₹338.00 | ₹339.30 | ₹321.50 | ₹325.80 | 28,014 |
| 2026-03-12 | ₹350.00 | ₹351.30 | ₹335.30 | ₹339.55 | 53,403 |
| 2026-03-11 | ₹331.85 | ₹369.95 | ₹331.85 | ₹351.35 | 379,812 |
| 2026-03-10 | ₹305.35 | ₹318.90 | ₹304.50 | ₹317.40 | 17,947 |
| 2026-03-09 | ₹309.95 | ₹310.00 | ₹297.00 | ₹303.65 | 25,863 |
| 2026-03-06 | ₹310.05 | ₹323.95 | ₹310.05 | ₹313.70 | 24,927 |
| 2026-03-05 | ₹316.80 | ₹319.95 | ₹309.25 | ₹316.55 | 18,830 |
| 2026-03-04 | ₹313.05 | ₹319.85 | ₹312.50 | ₹316.00 | 22,163 |
| 2026-03-02 | ₹320.05 | ₹332.55 | ₹317.55 | ₹322.15 | 22,597 |
| 2026-02-27 | ₹337.00 | ₹338.55 | ₹330.00 | ₹332.55 | 15,957 |
| 2026-02-26 | ₹341.00 | ₹345.00 | ₹337.60 | ₹338.80 | 20,144 |
| 2026-02-25 | ₹348.65 | ₹351.15 | ₹339.30 | ₹340.75 | 20,797 |
| 2026-02-24 | ₹358.00 | ₹358.20 | ₹345.00 | ₹346.80 | 33,926 |
| 2026-02-23 | ₹364.00 | ₹364.00 | ₹357.15 | ₹358.55 | 4,764 |
| 2026-02-20 | ₹360.00 | ₹366.40 | ₹357.00 | ₹361.80 | 18,860 |
| 2026-02-19 | ₹367.50 | ₹368.00 | ₹356.80 | ₹361.15 | 19,900 |
| 2026-02-18 | ₹367.80 | ₹371.00 | ₹364.40 | ₹367.35 | 13,383 |
| 2026-02-17 | ₹365.80 | ₹372.45 | ₹362.50 | ₹366.65 | 18,545 |
| 2026-02-16 | ₹366.65 | ₹368.85 | ₹358.25 | ₹364.45 | 23,702 |
| 2026-02-13 | ₹388.00 | ₹388.00 | ₹366.00 | ₹368.80 | 85,396 |
| 2026-02-12 | ₹406.50 | ₹406.65 | ₹394.15 | ₹396.85 | 19,144 |
| 2026-02-11 | ₹406.95 | ₹409.10 | ₹398.40 | ₹405.10 | 23,783 |
| 2026-02-10 | ₹392.90 | ₹409.00 | ₹392.75 | ₹405.00 | 26,765 |
| 2026-02-09 | ₹392.30 | ₹398.85 | ₹388.80 | ₹393.55 | 18,544 |
| 2026-02-06 | ₹394.00 | ₹394.15 | ₹386.40 | ₹390.15 | 13,761 |
| 2026-02-05 | ₹395.70 | ₹398.00 | ₹390.90 | ₹394.50 | 17,610 |
| 2026-02-04 | ₹385.45 | ₹396.60 | ₹384.60 | ₹394.15 | 20,298 |
| 2026-02-03 | ₹381.30 | ₹392.00 | ₹375.15 | ₹386.70 | 39,611 |
| 2026-02-02 | ₹372.65 | ₹382.00 | ₹371.80 | ₹379.45 | 10,939 |
| 2026-02-01 | ₹376.40 | ₹386.95 | ₹375.00 | ₹380.25 | 10,610 |
| 2026-01-30 | ₹379.15 | ₹389.00 | ₹378.40 | ₹382.80 | 9,782 |
| 2026-01-29 | ₹390.00 | ₹392.95 | ₹378.30 | ₹383.75 | 20,260 |
| 2026-01-28 | ₹376.40 | ₹389.00 | ₹376.40 | ₹388.15 | 15,624 |
| 2026-01-27 | ₹370.00 | ₹381.35 | ₹362.10 | ₹378.80 | 25,593 |
| 2026-01-23 | ₹373.15 | ₹388.90 | ₹366.10 | ₹373.15 | 34,907 |
| 2026-01-22 | ₹364.10 | ₹379.90 | ₹364.10 | ₹372.15 | 32,014 |
| 2026-01-21 | ₹362.85 | ₹372.95 | ₹360.00 | ₹364.10 | 33,634 |
| 2026-01-20 | ₹381.70 | ₹384.00 | ₹365.35 | ₹368.55 | 29,616 |
| 2026-01-19 | ₹381.00 | ₹388.50 | ₹381.00 | ₹384.85 | 17,005 |
| 2026-01-16 | ₹392.35 | ₹398.40 | ₹385.65 | ₹388.45 | 15,259 |
| 2026-01-14 | ₹394.00 | ₹400.35 | ₹394.00 | ₹395.30 | 8,954 |
| 2026-01-13 | ₹406.70 | ₹410.70 | ₹393.80 | ₹399.95 | 34,646 |
| 2026-01-12 | ₹401.30 | ₹409.00 | ₹391.50 | ₹406.70 | 30,433 |
| 2026-01-09 | ₹407.70 | ₹418.00 | ₹403.00 | ₹407.40 | 23,275 |
| 2026-01-08 | ₹418.25 | ₹424.75 | ₹409.05 | ₹413.90 | 27,296 |
| 2026-01-07 | ₹415.85 | ₹424.50 | ₹415.85 | ₹422.50 | 19,242 |
| 2026-01-06 | ₹418.15 | ₹424.05 | ₹417.05 | ₹418.20 | 14,657 |
| 2026-01-05 | ₹425.25 | ₹428.80 | ₹419.60 | ₹423.30 | 26,658 |
| 2026-01-02 | ₹402.00 | ₹428.00 | ₹401.75 | ₹423.80 | 139,146 |
| 2026-01-01 | ₹409.80 | ₹411.45 | ₹401.10 | ₹404.10 | 12,714 |
Indian Hume Pipe Share Price Performance Analysis (Jan 2003 - Jul 2026)
INDIANHUME price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.19%
₹404.10 → ₹387.15
Year to Date
Price Volatility
10.57%
Low Volatility
Year to Date
Average Daily Volume
151,088
Year to Date Average
NSE Exchange
Indian Hume Pipe Share Price History – Frequently Asked Questions
Common questions about INDIANHUME historical data and records. Browse INDIANHUME balance sheet details for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Indian Hume Pipe (INDIANHUME)?
The all-time high share price of Indian Hume Pipe was ₹613.7 recorded on September 02, 2024 on the NSE exchange.
What is the all-time low share price of Indian Hume Pipe (INDIANHUME)?
The all-time low share price of Indian Hume Pipe was ₹3.3 recorded on April 28, 2003 on the NSE exchange.
How can I download INDIANHUME historical share price data?
You can download Indian Hume Pipe 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 INDIANHUME shares?
The highest trading volume day for Indian Hume Pipe was 4,001,020 shares traded on July 13, 2026 on the NSE exchange, with share price at ₹411.55.