Hind.Adhesive

Hindustan Adhesives Ltd Historical Data

NSEBSE

₹317.3

(-1.41%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Aug-2025	324.5	324.5	311.25	317.15	22	90,665	164
07-Aug-2025	313.2	319.7	311.25	318.4	33	95,427	259
08-Aug-2025	315	316.95	307.1	312.95	42	1,32,679	410
11-Aug-2025	313	318	307	308	47	1,40,549	384
12-Aug-2025	309.05	313.45	308.5	308.55	20	1,53,111	494
13-Aug-2025	320	320	305	309.75	57	1,63,799	418
14-Aug-2025	314.75	314.9	308.5	312.9	51	2,66,231	805
18-Aug-2025	318.9	321.9	313.35	319.05	89	10,41,002	2,679
19-Aug-2025	328.9	328.9	316	321.05	68	4,32,672	1,031
20-Aug-2025	320.9	321.05	316.7	318.65	47	3,05,290	678
21-Aug-2025	319	320.9	318	319.25	45	3,78,138	1,154
22-Aug-2025	318	322.8	316	317.9	30	2,30,648	687
25-Aug-2025	320	323	318.55	321.85	23	6,48,303	1,442
26-Aug-2025	316	322.95	313.55	317.3	44	8,91,736	1,900

Hind.Adhesive: Related NEWS

No Record Found

Invest wise with Expert advice