Hind.Adhesive

Hindustan Adhesives Ltd Historical Data

NSEBSE

₹323.85

(-1.85%)

Jul 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/06/2025

To Date

14/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	363	363.4	350.3	354.35	106	11,30,258	2,810
17-Jun-2025	351.25	368.75	346.45	352.45	103	8,11,699	1,359
18-Jun-2025	352	360	347.4	352.6	53	2,68,181	533
19-Jun-2025	354	354	330	336.4	83	4,08,625	1,007
20-Jun-2025	343.95	344.3	326.6	329.5	128	9,40,116	1,806
23-Jun-2025	331	349	331	337.95	71	12,45,552	3,198
24-Jun-2025	347.75	347.75	337.95	342.8	73	4,79,257	1,176
25-Jun-2025	348.9	353	339	349.1	66	3,01,030	721
26-Jun-2025	354.9	354.9	338.05	344.1	85	7,22,749	1,513
27-Jun-2025	339.35	348.95	338.85	340.55	111	13,45,165	2,958
30-Jun-2025	349.45	351.8	343	343.9	109	19,78,349	4,093
01-Jul-2025	347.9	347.95	342	345.15	66	5,91,964	1,592
02-Jul-2025	349	349	341.1	342.95	53	2,24,075	532
03-Jul-2025	348.5	357.95	338.05	350	125	11,20,989	2,143
04-Jul-2025	354	354	310	327.9	418	38,64,760	7,348
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

Hind.Adhesive: Related NEWS

No Record Found

Invest wise with Expert advice