Hind.Adhesive

Hindustan Adhesives Ltd Historical Data

NSEBSE

₹319.1

(-0.28%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Aug-2025	302.6	319	302.6	314	110	14,33,096	3,045
29-Aug-2025	317	318.9	314.2	316.75	18	3,87,626	1,184
01-Sep-2025	316.05	319	316.05	318.7	45	3,50,900	1,028
02-Sep-2025	319	325.95	319	323.9	89	11,13,800	2,894
03-Sep-2025	329.6	329.6	323.65	325.85	51	3,33,834	820
04-Sep-2025	325	326	320	321.05	43	4,60,912	1,319
05-Sep-2025	329.8	329.8	317.85	324.7	74	6,23,950	1,475
08-Sep-2025	328.65	328.65	321.25	327.05	35	1,81,543	364
09-Sep-2025	325	328	320	320.35	46	2,45,037	718
10-Sep-2025	326.35	327	316.1	319.6	68	2,67,546	586
11-Sep-2025	321.8	325.95	317	318.3	64	2,68,272	534
12-Sep-2025	325.95	325.95	316.45	320	43	3,44,343	625
15-Sep-2025	319	320	311.1	319.1	69	2,20,612	565

Hind.Adhesive: Related NEWS

No Record Found

Invest wise with Expert advice