Hind.Adhesive

Hindustan Adhesives Ltd Historical Data

NSEBSE

₹318.5

(0.58%)

Aug 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/07/2025

To Date

06/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	342.5	342.8	334	334.3	79	5,46,023	894
08-Jul-2025	338	343.75	331.05	337.9	47	2,16,139	566
09-Jul-2025	339.8	341.75	330.25	332.35	89	4,98,731	1,067
10-Jul-2025	330.05	337.95	325.2	326.1	157	16,45,758	3,412
11-Jul-2025	331	331	322.35	329.95	62	5,34,559	1,054
14-Jul-2025	331	333.75	319.05	323.85	164	14,24,503	3,438
15-Jul-2025	329.7	332	322.05	324.75	114	12,81,593	1,872
16-Jul-2025	325	328.85	321.5	323.15	54	5,79,437	1,727
17-Jul-2025	323.15	327.85	320.25	322.7	52	2,99,890	735
18-Jul-2025	322.7	335	320.15	329.95	71	7,50,899	1,920
21-Jul-2025	325.55	331.95	322.05	326.45	53	2,39,054	473
22-Jul-2025	334	334	320	322.75	80	10,06,879	2,264
23-Jul-2025	327	329.85	322	327.65	32	1,53,760	417
24-Jul-2025	334.15	334.15	323.65	329.2	46	4,68,118	1,224
25-Jul-2025	327.6	327.6	321.1	323.4	47	4,24,488	1,274
28-Jul-2025	323.4	328	321.15	325.1	30	4,28,933	1,221
29-Jul-2025	312.05	325	312.05	319.9	54	2,82,211	739
30-Jul-2025	323.1	331.65	321	329.6	18	70,175	209
31-Jul-2025	321.6	329.9	320.1	321	63	4,38,197	1,194
01-Aug-2025	316	325	316	319.05	36	2,22,244	439
04-Aug-2025	317.1	326.75	315	316.65	57	2,32,243	643
05-Aug-2025	324.95	324.95	316.1	318.5	22	95,569	255

Hind.Adhesive: Related NEWS

No Record Found

Invest wise with Expert advice