BSE · HUHTAMAKI · stock
Huhtamaki India Limited (HUHTAMAKI) stock price history
Every BSE trading session of Huhtamaki India Limited from Jul 1, 2002 to Sep 28, 2026: 6,020 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HUHTAMAKI adjusted close, 2002 to 2026
- ₹431.57
- All time high, 2024
- ₹330.00
- 52 week high, ₹147.38 low
- 6,020
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
HUHTAMAKI key facts
- Huhtamaki India Limited (HUHTAMAKI) closed at ₹234.25 on Sep 28, 2026 on BSE.
- HUHTAMAKI's all time high close is ₹431.57, set on Aug 21, 2024; its all time low close is ₹4.94 on Oct 3, 2002.
- HUHTAMAKI's 52 week range is ₹147.38 to ₹330.00.
- HUHTAMAKI returned +3.2% over the year to Sep 28, 2026 and -9.3% over five years.
- Over ten years HUHTAMAKI returned -3%, -0.3% a year compounded.
- HUHTAMAKI's deepest drawdown was -66.5% from May 2, 2006 to Oct 27, 2008.
- DataCedar holds 6,020 daily sessions of HUHTAMAKI history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HUHTAMAKI price chart, 2002 to 2026
HUHTAMAKI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | +19.0% |
| 6 months | +51.6% |
| Year to date | +14.2% |
| 1 year | +3.2% |
| 3 years | -3.8% |
| 5 years | -9.3% |
| 10 years | -3.2% |
| Since Jul 1, 2002 | +3,926% |
| Compound annual growth, 24.2 years | +16.5% |
HUHTAMAKI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹431.57 on Aug 21, 2024
- All time low close
- ₹4.94 on Oct 3, 2002
- 52 week high
- ₹330.00 on Jul 27, 2026
- 52 week low
- ₹147.38 on Mar 30, 2026
- Deepest drawdown
- -66.5% from May 2, 2006 to Oct 27, 2008, recovered Sep 30, 2009
- Best single session
- +45.1% on Jun 15, 2004
- Worst single session
- -16.2% on Mar 23, 2020
- Volatility, 1 year annualised
- 40.5%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2002
- 40.3×
- Best calendar year
- 2014, +149%
- Worst calendar year
- 2008, -56%
HUHTAMAKI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹209.07 | ₹330.00 | ₹147.38 | ₹234.25 | +11.9% | 5.1M | 184 |
| 2025 | ₹271.40 | ₹279.19 | ₹166.98 | ₹209.42 | -21.5% | 4.6M | 248 |
| 2024 | ₹282.74 | ₹442.45 | ₹254.59 | ₹266.94 | -3.6% | 4.1M | 245 |
| 2023 | ₹188.45 | ₹312.34 | ₹178.02 | ₹276.80 | +45.4% | 2.5M | 245 |
| 2022 | ₹209.49 | ₹226.79 | ₹140.86 | ₹190.32 | -12.2% | 3.9M | 248 |
| 2021 | ₹295.79 | ₹332.06 | ₹195.21 | ₹216.82 | -26.4% | 3M | 248 |
| 2020 | ₹231.15 | ₹316.56 | ₹153.14 | ₹294.52 | +28.8% | 2.4M | 251 |
| 2019 | ₹177.74 | ₹268.97 | ₹141.97 | ₹228.60 | +28.6% | 613.8K | 243 |
| 2018 | ₹321.80 | ₹338.83 | ₹170.37 | ₹177.69 | -44.7% | 902K | 246 |
| 2017 | ₹215.55 | ₹351.50 | ₹182.56 | ₹321.21 | +48.0% | 6.4M | 248 |
| 2016 | ₹214.32 | ₹293.26 | ₹162.33 | ₹217.03 | +2.2% | 1.5M | 246 |
| 2015 | ₹157.55 | ₹295.79 | ₹153.26 | ₹212.28 | +34.2% | 2.3M | 246 |
| 2014 | ₹63.93 | ₹185.56 | ₹58.43 | ₹158.16 | +148.6% | 10.4M | 244 |
| 2013 | ₹59.37 | ₹66.99 | ₹48.19 | ₹63.63 | +7.4% | 3.9M | 248 |
| 2012 | ₹47.48 | ₹63.06 | ₹46.61 | ₹59.25 | +25.1% | 7.3M | 245 |
| 2011 | ₹43.96 | ₹73.71 | ₹38.46 | ₹47.36 | +9.3% | 10.8M | 246 |
| 2010 | ₹44.87 | ₹54.62 | ₹38.19 | ₹43.31 | -1.6% | 21.2M | 250 |
| 2009 | ₹20.95 | ₹55.38 | ₹18.93 | ₹44.03 | +101.1% | 7.1M | 243 |
| 2008 | ₹51.20 | ₹52.35 | ₹16.04 | ₹21.89 | -55.6% | 3M | 246 |
| 2007 | ₹46.27 | ₹53.09 | ₹30.49 | ₹49.32 | +14.3% | 4.1M | 248 |
| 2006 | ₹33.01 | ₹53.63 | ₹28.11 | ₹43.16 | +32.7% | 1.3M | 247 |
| 2005 | ₹21.00 | ₹35.26 | ₹19.21 | ₹32.53 | +58.1% | 890.6K | 250 |
| 2004 | ₹11.56 | ₹21.49 | ₹9.52 | ₹20.58 | +76.8% | 975.1K | 262 |
| 2003 | ₹6.54 | ₹12.49 | ₹5.01 | ₹11.64 | +80.7% | 1.5M | 261 |
| 2002 | ₹5.77 | ₹6.54 | ₹4.77 | ₹6.44 | n/a | 268.7K | 132 |
HUHTAMAKI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹234.25 | -10.8% |
| August 2026 | ₹262.65 | -12.3% |
| July 2026 | ₹299.35 | +51.6% |
| June 2026 | ₹197.40 | +20.4% |
| May 2026 | ₹163.90 | -8.7% |
| April 2026 | ₹179.50 | +20.8% |
| March 2026 | ₹148.57 | -14.7% |
| February 2026 | ₹174.19 | -1.9% |
| January 2026 | ₹177.66 | -15.2% |
| December 2025 | ₹209.42 | -3.3% |
| November 2025 | ₹216.54 | -10.7% |
| October 2025 | ₹242.52 | +4.8% |
About the HUHTAMAKI data
Daily bars. 6,020 sessions from Jul 1, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HUHTAMAKI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
HUHTAMAKI share price history
