Hind.Adhesive

Hindustan Adhesives Ltd Historical Data

NSEBSE

₹304.95

(0.74%)

Feb 20, 2026|03:31:00 PM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	323.9	323.9	295	297	92	2,87,729	818
22-Jan-2026	312.9	312.9	292.7	303.9	45	1,11,728	255
23-Jan-2026	318.95	318.95	290.05	295.35	43	90,844	261
27-Jan-2026	295.1	299.75	290.55	297.15	36	90,948	246
28-Jan-2026	297.15	299.8	287	295.55	66	2,05,728	556
29-Jan-2026	296	312	290.1	295.65	74	3,59,901	978
30-Jan-2026	300	306.85	287.3	291.85	60	2,09,850	533
01-Feb-2026	286.6	318.75	278.05	300.3	202	10,52,288	2,601
02-Feb-2026	304	306	293	297.5	62	1,04,463	300
03-Feb-2026	314.9	314.9	300	309.95	55	6,70,594	2,070
04-Feb-2026	293.15	304.9	290	302.7	90	8,04,076	2,054
05-Feb-2026	302.7	305	298.05	301.2	28	1,06,716	245
06-Feb-2026	304	304	295	303.75	26	64,723	147
09-Feb-2026	305.25	313.65	300.05	308.2	49	2,12,327	680
10-Feb-2026	315.05	317	307.15	311.05	78	8,08,809	2,493
11-Feb-2026	310.55	314.95	309.45	312.6	39	2,46,974	757
12-Feb-2026	318	318	297.4	302.05	68	5,26,203	1,226
13-Feb-2026	302	309.85	295.45	297.9	70	3,33,636	842
16-Feb-2026	310.9	314.3	301	303.1	61	3,09,060	906
17-Feb-2026	304.5	313.9	304.5	309.95	26	90,731	248
18-Feb-2026	308.45	312.9	298	311.7	58	2,60,386	670
19-Feb-2026	311.95	312	293	302.7	69	3,62,791	919

Hind.Adhesive: Related NEWS

No Record Found

Invest wise with Expert advice