HSPI share price history Huffaz Seamless Pipe Industries Limited
Huffaz Seamless Pipe Industries Limited (HSPI) has 1,043 daily sessions on file, from 15 Sep 2016 to 15 Nov 2024. The last close was Rs 8.81. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 20.50
- Last session
- 15 Nov 2024close Rs 8.81
- Sessions on file
- 1,04361 months
- Highest close
- Rs 68.612 Jun 2017
- Lowest close
- Rs 7.007 Nov 2022
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 15 Nov 2024.
Month-end closes
HSPI month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2024 | 8.81 | 8.81 | 7.75 | 473,701 | 11 |
| Oct 2024 | 8.52 | 10.97 | 8.52 | 617,373 | 23 |
| Sep 2024 | 11.06 | 11.76 | 10.05 | 213,355 | 20 |
| Aug 2024 | 11.40 | 12.46 | 10.50 | 951,530 | 21 |
| Jul 2024 | 11.41 | 12.34 | 10.18 | 1,420,762 | 21 |
| Jun 2024 | 13.55 | 14.79 | 10.40 | 1,750,697 | 17 |
| Nov 2022 | 9.91 | 10.09 | 7.00 | 325,000 | 12 |
| Oct 2022 | 7.43 | 10.70 | 7.43 | 144,500 | 17 |
| Sep 2022 | 9.80 | 10.80 | 8.76 | 228,500 | 18 |
| Aug 2022 | 9.48 | 10.90 | 8.50 | 248,000 | 19 |
| Jul 2022 | 9.60 | 10.60 | 9.60 | 91,500 | 8 |
| Jun 2022 | 10.00 | 10.80 | 9.50 | 391,500 | 14 |
| May 2022 | 10.21 | 13.29 | 10.00 | 803,000 | 9 |
| Apr 2022 | 13.90 | 14.50 | 13.00 | 82,000 | 7 |
| Mar 2022 | 12.85 | 14.76 | 12.00 | 63,000 | 14 |
| Feb 2022 | 13.20 | 14.50 | 13.20 | 479,000 | 19 |
| Jan 2022 | 14.07 | 16.45 | 14.00 | 215,500 | 17 |
| Dec 2021 | 15.03 | 19.72 | 15.03 | 356,000 | 20 |
| Nov 2021 | 20.00 | 22.20 | 18.39 | 250,500 | 22 |
| Oct 2021 | 18.59 | 23.40 | 18.59 | 113,000 | 19 |
| Sep 2021 | 22.51 | 25.24 | 20.33 | 1,440,000 | 22 |
| Aug 2021 | 22.00 | 23.99 | 16.39 | 829,000 | 20 |
| Feb 2020 | 15.25 | 15.25 | 13.80 | 30,000 | 10 |
| Jan 2020 | 15.01 | 16.48 | 15.01 | 99,500 | 21 |
| Dec 2019 | 15.51 | 18.50 | 15.51 | 143,500 | 18 |
| Nov 2019 | 17.25 | 19.49 | 15.80 | 196,000 | 20 |
| Oct 2019 | 17.98 | 17.98 | 14.99 | 138,500 | 16 |
| Sep 2019 | 14.49 | 15.75 | 13.76 | 68,000 | 11 |
| Aug 2019 | 14.01 | 15.29 | 12.85 | 99,000 | 13 |
| Jul 2019 | 13.99 | 15.75 | 12.52 | 96,000 | 19 |
| Jun 2019 | 13.48 | 13.91 | 12.51 | 34,000 | 11 |
| May 2019 | 14.48 | 17.03 | 13.30 | 101,500 | 15 |
| Apr 2019 | 17.03 | 18.26 | 16.92 | 59,000 | 15 |
| Mar 2019 | 18.25 | 20.70 | 16.83 | 269,500 | 16 |
| Feb 2019 | 20.51 | 22.45 | 20.51 | 22,000 | 7 |
| Jan 2019 | 21.97 | 22.89 | 19.21 | 127,000 | 16 |
| Dec 2018 | 20.00 | 25.50 | 20.00 | 1,169,000 | 16 |
| Nov 2018 | 25.15 | 30.35 | 25.15 | 88,000 | 18 |
| Oct 2018 | 29.07 | 35.99 | 28.67 | 107,500 | 23 |
| Sep 2018 | 31.01 | 41.80 | 31.01 | 114,000 | 16 |
| Aug 2018 | 39.93 | 49.03 | 39.87 | 855,500 | 18 |
| Jul 2018 | 39.10 | 39.10 | 19.04 | 492,000 | 21 |
| Jun 2018 | 20.90 | 29.20 | 20.10 | 175,000 | 16 |
| May 2018 | 30.15 | 32.38 | 29.41 | 351,500 | 7 |
| Jan 2018 | 28.01 | 31.53 | 27.43 | 328,500 | 16 |
| Dec 2017 | 28.61 | 36.84 | 27.40 | 216,000 | 18 |
| Nov 2017 | 33.42 | 33.42 | 25.29 | 215,000 | 19 |
| Oct 2017 | 27.87 | 35.59 | 27.52 | 492,000 | 22 |
| Sep 2017 | 33.90 | 35.47 | 31.70 | 244,500 | 17 |
| Aug 2017 | 33.84 | 50.02 | 32.25 | 453,000 | 22 |
| Jul 2017 | 44.44 | 46.25 | 37.10 | 822,500 | 21 |
| Jun 2017 | 42.78 | 68.61 | 42.78 | 1,423,000 | 18 |
| May 2017 | 62.87 | 62.87 | 32.81 | 3,633,500 | 22 |
| Apr 2017 | 36.19 | 36.19 | 22.50 | 1,260,000 | 18 |
| Mar 2017 | 23.47 | 28.70 | 23.47 | 317,500 | 21 |
| Feb 2017 | 26.04 | 31.29 | 24.80 | 1,127,000 | 20 |
| Jan 2017 | 25.06 | 26.52 | 24.09 | 615,000 | 22 |
| Dec 2016 | 25.12 | 29.74 | 25.12 | 616,000 | 21 |
| Nov 2016 | 28.53 | 30.38 | 21.00 | 1,216,000 | 22 |
| Oct 2016 | 20.01 | 26.88 | 20.01 | 929,000 | 19 |
| Sep 2016 | 21.89 | 22.14 | 19.64 | 592,000 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 15 Nov 2024.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 15 Nov 2024 | 8.81 | +7.05% | 99,532 |
| 14 Nov 2024 | 8.23 | +6.19% | 61,480 |
| 13 Nov 2024 | 7.75 | -4.91% | 37,401 |
| 12 Nov 2024 | 8.15 | +2.13% | 13,000 |
| 11 Nov 2024 | 7.98 | +0.38% | 125,771 |
| 8 Nov 2024 | 7.95 | -9.66% | 98,764 |
| 7 Nov 2024 | 8.80 | 0.00% | 341 |
| 6 Nov 2024 | 8.80 | +5.64% | 5,219 |
| 5 Nov 2024 | 8.33 | 0.00% | 201 |
| 4 Nov 2024 | 8.33 | -5.23% | 18,964 |
| 1 Nov 2024 | 8.79 | +3.17% | 13,028 |
| 31 Oct 2024 | 8.52 | -4.38% | 16,563 |
| 30 Oct 2024 | 8.91 | -1.00% | 16,736 |
| 29 Oct 2024 | 9.00 | -0.66% | 36,401 |
| 28 Oct 2024 | 9.06 | -0.55% | 18,218 |
| 25 Oct 2024 | 9.11 | +1.33% | 389,365 |
| 24 Oct 2024 | 8.99 | -0.11% | 8,237 |
| 23 Oct 2024 | 9.00 | -4.36% | 43,052 |
| 22 Oct 2024 | 9.41 | -5.81% | 1,776 |
| 21 Oct 2024 | 9.99 | +7.30% | 4,370 |
| 18 Oct 2024 | 9.31 | -1.27% | 5,831 |
| 17 Oct 2024 | 9.43 | -5.70% | 14,596 |
| 16 Oct 2024 | 10.00 | -6.98% | 8,788 |
| 15 Oct 2024 | 10.75 | +7.61% | 5,175 |
| 14 Oct 2024 | 9.99 | +2.36% | 4,517 |
| 11 Oct 2024 | 9.76 | -2.50% | 510 |
| 10 Oct 2024 | 10.01 | 0.00% | 3 |
| 9 Oct 2024 | 10.01 | 0.00% | 37 |
| 8 Oct 2024 | 10.01 | -3.00% | 39,653 |
| 7 Oct 2024 | 10.32 | 0.00% | 4 |
| 4 Oct 2024 | 10.32 | 0.00% | 7 |
| 3 Oct 2024 | 10.32 | -5.93% | 965 |
| 2 Oct 2024 | 10.97 | 0.00% | 65 |
| 1 Oct 2024 | 10.97 | -0.81% | 2,504 |
| 30 Sep 2024 | 11.06 | +10.05% | 5,005 |
| 27 Sep 2024 | 10.05 | -0.50% | 6,785 |
| 26 Sep 2024 | 10.10 | -2.79% | 8,509 |
| 25 Sep 2024 | 10.39 | 0.00% | 2 |
| 24 Sep 2024 | 10.39 | -2.62% | 1,220 |
| 23 Sep 2024 | 10.67 | -1.02% | 2,392 |
| 20 Sep 2024 | 10.78 | +0.84% | 696 |
| 19 Sep 2024 | 10.69 | -2.73% | 2,436 |
| 18 Sep 2024 | 10.99 | +1.76% | 3,669 |
| 16 Sep 2024 | 10.80 | -1.82% | 6,400 |
| 13 Sep 2024 | 11.00 | -0.27% | 21,406 |
| 12 Sep 2024 | 11.03 | -0.90% | 17,512 |
| 11 Sep 2024 | 11.13 | +1.09% | 4,870 |
| 10 Sep 2024 | 11.01 | +1.01% | 3,825 |
| 9 Sep 2024 | 10.90 | -1.98% | 2,504 |
| 6 Sep 2024 | 11.12 | -2.11% | 43,806 |
| 5 Sep 2024 | 11.36 | -3.40% | 6,084 |
| 4 Sep 2024 | 11.76 | +5.66% | 57,394 |
| 3 Sep 2024 | 11.13 | +1.18% | 5,468 |
| 2 Sep 2024 | 11.00 | -3.51% | 13,372 |
| 30 Aug 2024 | 11.40 | +2.80% | 36,759 |
| 29 Aug 2024 | 11.09 | -6.33% | 210,733 |
| 28 Aug 2024 | 11.84 | +10.04% | 120,831 |
| 27 Aug 2024 | 10.76 | +2.48% | 9,216 |
| 26 Aug 2024 | 10.50 | -1.87% | 9,000 |
| 23 Aug 2024 | 10.70 | -1.29% | 17,065 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 15 Nov 2024.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,043 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on HSPI
- HSPI share price and overview
- Engineering sector
- INIL history · International Industries Limited
- ISL history · International Steels Limited
- ITTEFAQ history · Ittefaq Iron Industries Limited
- MUGHAL history · Mughal Iron & Steel Industries Limited
- ASL history · Aisha Steel Mills Limited
- CSAP history · Crescent Steel & Allied Products Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .