Hind.Adhesive

Hindustan Adhesives Ltd Historical Data

NSEBSE

₹320.7

(0.05%)

Oct 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	332.9	332.9	313.35	319.05	70	3,52,547	926
17-Sep-2025	318.05	336	316.45	328.85	85	17,52,971	5,223
18-Sep-2025	329	359	323	345.2	192	28,29,928	6,781
19-Sep-2025	345	351	335.3	342.15	95	10,68,385	2,353
22-Sep-2025	357	357	335	345.8	89	12,12,015	2,563
23-Sep-2025	353.9	353.9	345	349.05	47	3,16,042	712
24-Sep-2025	349.85	349.85	341.1	348.5	54	3,77,510	756
25-Sep-2025	349.85	349.85	337.1	340.15	72	5,39,136	1,189
26-Sep-2025	348.95	348.95	328	336.5	73	5,73,374	834
29-Sep-2025	332.1	342.9	327	332.65	50	13,78,801	3,859
30-Sep-2025	331.05	337.75	325.6	333.4	66	4,23,157	840
01-Oct-2025	333	333	326.1	328.1	23	32,496	82
03-Oct-2025	332.8	332.8	328.1	328.7	23	2,73,272	708
06-Oct-2025	328	328	313	318	160	9,50,988	2,705
07-Oct-2025	318	325.9	312.7	314.75	86	3,62,157	901
08-Oct-2025	317.65	317.65	315	316.55	38	3,32,270	1,026
09-Oct-2025	316.55	320	312	313.4	55	1,39,681	383
10-Oct-2025	319.95	324.8	305	313.3	76	4,67,387	1,063
13-Oct-2025	323	323	311.35	320.55	38	1,07,467	278
14-Oct-2025	312.05	324.75	312.05	320.7	60	4,29,532	1,120

Hind.Adhesive: Related NEWS

No Record Found

Invest wise with Expert advice