Hind.Adhesive

Hindustan Adhesives Ltd Historical Data

NSEBSE

₹310.85

(-2.22%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Nov-2025	330	337.45	323.05	326.8	78	2,58,377	370
27-Nov-2025	344.9	344.9	326	338.5	96	3,78,979	1,021
28-Nov-2025	343.75	343.75	330	331.6	63	3,56,134	831
01-Dec-2025	331.6	331.6	322.55	325.25	91	7,80,504	1,682
02-Dec-2025	330.8	331	323.05	330	14	29,137	61
03-Dec-2025	337	337	321.15	323.1	36	43,590	95
04-Dec-2025	330.95	331	320.9	329.2	50	1,35,732	332
05-Dec-2025	332.9	332.9	325	325.4	84	2,33,651	624
08-Dec-2025	318.5	321.35	312	319.55	73	2,85,891	766
09-Dec-2025	313.95	319	312.05	314.75	15	90,452	145
10-Dec-2025	327.9	327.9	311	314.65	28	1,39,327	407
11-Dec-2025	321	321	294	300.45	145	8,33,911	1,991
12-Dec-2025	301.05	318.9	300	305.95	60	4,28,243	884
15-Dec-2025	305.95	320.85	305.95	319.45	32	1,49,715	467
16-Dec-2025	323	323	311.1	314.35	32	1,18,298	344
17-Dec-2025	324.9	324.9	305.1	305.3	45	1,58,314	425
18-Dec-2025	306.05	323	300	320.55	95	3,14,960	724
19-Dec-2025	320.95	320.95	302	307.45	103	5,24,386	1,215
22-Dec-2025	311.05	319	311.05	318.25	47	1,94,287	385
23-Dec-2025	317	318.25	313	316.3	22	86,204	226
24-Dec-2025	322.95	322.95	313.5	317.9	36	1,22,646	342

Hind.Adhesive: Related NEWS

No Record Found

Invest wise with Expert advice