Hindustan Adhesives Share Price History

CMP as on25-Oct-21 15:07

₹ 253.20
-0.8 -0.31%

Open

₹ 260.00

Turnover (lac)

₹ 11

Prev. Close

₹ 254.00

Day's Vol (shares)

₹ 2,020

Day's Range

₹ 250.00
₹ 260.00

Hindustan Adhesives Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Oct-2021 260 260 250 253 36 0.51 1,745 10 -6.80
22-Oct-2021 267 267 254 254 26 0.16 326 13 -13
21-Oct-2021 268 268 254 257 25 0.15 322 14.50 -11
20-Oct-2021 255 271 252 261 43 0.17 466 19.80 5.30
19-Oct-2021 269 278 262 264 19 0.23 819 16 -5.20
18-Oct-2021 274 284 269 269 35 0.54 1,837 14.70 -4.60
14-Oct-2021 290 290 273 274 77 0.97 2,341 17.50 -16
13-Oct-2021 275 290 272 285 55 0.65 2,105 18.30 10.10
12-Oct-2021 282 282 277 278 14 0.23 766 4.90 -3.80
11-Oct-2021 290 290 278 280 21 0.05 126 11.90 -9.70
08-Oct-2021 287 287 272 278 37 0.50 1,478 14.90 -8.60
07-Oct-2021 295 295 280 281 40 0.37 943 14.40 -14
06-Oct-2021 295 295 282 289 69 0.92 1,679 13 -6.40
05-Oct-2021 295 295 280 282 60 0.77 1,873 15 -13
04-Oct-2021 270 289 267 288 76 1.67 4,891 22 18.10
01-Oct-2021 265 278 265 275 37 0.32 998 13.30 10.30
30-Sep-2021 262 268 247 268 35 0.75 2,754 20.90 6
29-Sep-2021 250 265 250 255 37 0.35 1,207 14.50 5.25
28-Sep-2021 260 260 253 255 41 0.42 1,325 7 -5.30
27-Sep-2021 265 267 253 260 30 0.17 574 14.30 -5.30
Open ZERO Brokerage Demat Account