Hindustan Adhesives Ltd Share Price

84.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
18-Oct-2019 79 84 79 83.40 14 0.02 212 5 4.40
17-Oct-2019 80.30 83 77.20 80.10 40 0.10 830 5.80 -0.20
16-Oct-2019 80 84 80 82.70 13 0.01 123 3.95 2.70
15-Oct-2019 82.10 86 82 85.50 7 0.01 70 4 3.45
14-Oct-2019 81.10 84.90 80.70 82.30 20 0.02 151 4.25 1.15
10-Oct-2019 85 88 85 87 3 0.01 101 2.95 2
09-Oct-2019 85 85 82 83.30 14 0.09 1,097 3 -1.70
07-Oct-2019 87 88.20 84 86.30 15 0.03 368 4.20 -0.80
04-Oct-2019 87 89.80 86 88.20 23 0.05 520 3.75 1.20
03-Oct-2019 86.40 89.80 81 87.50 30 0.03 202 8.75 1.05
01-Oct-2019 80 87 78.30 86.10 47 0.08 533 8.70 6.05
30-Sep-2019 80.10 87.50 80.10 85.50 10 0.03 222 7.40 5.35
27-Sep-2019 77.20 88 77.20 87.50 9 0.01 121 10.80 10.40
26-Sep-2019 84 84 81.10 83.20 14 0.04 283 2.90 -0.80
25-Sep-2019 88 88 80.50 87 16 0.03 275 7.50 -1
24-Sep-2019 80.60 88 80.60 84.50 7 0.02 105 7.35 3.85
23-Sep-2019 81.80 84 81.20 82.40 11 0.03 299 2.80 0.55
20-Sep-2019 82.10 84 82.10 84 6 0.02 227 1.95 1.95