Indian Hume Pipe Company - INDIANHUME Share Price History

Indian Hume Pipe Company

CMP as on 25-May-22 15:52

155.45

-3.75 -2.36%

Open

₹ 159.00

Turnover (lac)

₹ 30

Prev. Close

₹ 159.20

Day's Vol (shares)

₹ 19,210

Day's Range (₹)

₹ 155.00

₹ 160.35

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
25-May-2022	159	160	155	155	426	3.02	12,489	5.35	-3.60
24-May-2022	159	162	158	159	351	1.82	7,383	3.60	0.15
23-May-2022	161	164	160	161	372	1.41	4,532	3.55	-0.30
20-May-2022	159	163	158	162	664	3.25	10,887	4.80	2.90
19-May-2022	160	160	157	157	372	1.85	7,811	3	-2.60
18-May-2022	160	165	160	161	897	7.69	28,933	5.10	0.70
17-May-2022	158	162	157	161	1,045	6.96	26,353	4.85	3.10
16-May-2022	163	163	157	158	724	2.58	8,449	6.15	-5
13-May-2022	162	164	157	158	1,093	6.83	19,291	6.85	-3.80
12-May-2022	158	165	157	163	939	2.69	8,308	8.35	5.10
11-May-2022	160	163	157	162	825	4.28	13,945	6.90	1.20
10-May-2022	163	168	160	162	1,292	5.25	18,633	7.15	-1.80
09-May-2022	169	169	163	165	812	5.17	18,730	5.90	-3.80
06-May-2022	171	174	168	169	1,326	5.24	16,912	5.95	-2
05-May-2022	178	178	172	174	1,302	4.20	15,245	6	-3.70
04-May-2022	183	183	175	176	1,074	7.64	29,343	8	-7.50
02-May-2022	180	184	179	181	895	3.69	11,723	5.45	1.20
29-Apr-2022	186	187	180	181	1,056	7.26	21,562	7.20	-4.80
28-Apr-2022	187	187	183	184	926	5.67	17,318	3.95	-2.80
27-Apr-2022	186	187	183	184	757	5.16	11,667	4.50	-1.70
26-Apr-2022	186	189	186	188	598	4.73	15,694	3.50	2.05
25-Apr-2022	193	193	183	184	1,730	17.20	58,107	9.90	-9.10