Hindustan Adhesives Ltd Share Price

83.90

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
()
14-Jun-2019 83.90 83.90 83.90 83.90 1 0 20 0 0
13-Jun-2019 81 83 80 83 6 0 6 3 2
12-Jun-2019 80.50 81.10 80.50 81 4 0 3 0.60 0.50
11-Jun-2019 77 79.80 75.50 78.80 9 0 37 4.30 1.75
10-Jun-2019 79.80 80 75 77.40 17 0.09 598 5 -2.50
07-Jun-2019 78.70 80.10 75 79.80 8 0.02 200 5.05 1.10
06-Jun-2019 74.30 81.50 70.30 79.60 25 0.07 750 11.20 5.25
04-Jun-2019 74.60 75 71.20 75 13 0.03 268 3.85 0.40
03-Jun-2019 71 75 68.10 74.50 19 0.06 633 6.90 3.50
31-May-2019 71.50 79.70 71 79.70 21 0.07 719 8.70 8.20
29-May-2019 65.60 72 65.60 71.50 8 0.01 104 6.45 5.95
28-May-2019 73 73 70 71.70 10 0.03 400 3 -1.30
27-May-2019 71 78.70 69.90 74 26 0.05 627 8.80 3
22-May-2019 69.90 70.50 68 70.40 7 0 40 2.50 0.45
21-May-2019 69 70.50 66.60 70.20 13 0.02 210 3.90 1.20
20-May-2019 70 72 67.50 70 11 0.05 653 4.55 -0
17-May-2019 66 70 66 69.50 6 0.03 353 4 3.50