Hind.Adhesive

Hindustan Adhesives Ltd Historical Data

NSEBSE

₹331.6

(-2.04%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	317.6	317.6	305.25	313.9	68	3,20,193	785
30-Oct-2025	315.75	319.9	311	316.5	86	4,80,953	1,017
31-Oct-2025	311.5	319.75	311	311.3	54	1,85,889	337
03-Nov-2025	311.3	311.3	300	305.25	121	6,58,037	1,393
04-Nov-2025	305.25	307.95	300.05	300.9	83	3,32,849	941
06-Nov-2025	302	305.95	289.05	294.3	104	4,94,796	1,270
07-Nov-2025	293.2	303.55	293.2	299.6	41	1,12,042	247
10-Nov-2025	303.7	303.7	288.05	290.1	133	4,11,354	746
11-Nov-2025	286.9	301.3	286.9	300.15	41	1,76,349	501
12-Nov-2025	303	303	295.95	299.95	23	52,501	151
13-Nov-2025	303	303	286.9	298.2	40	2,97,985	793
14-Nov-2025	302.9	309.9	291.3	307	58	2,32,264	654
17-Nov-2025	329.95	335	322.1	327.5	159	19,98,247	5,713
18-Nov-2025	330.95	345	321	333.8	154	27,64,451	7,030
19-Nov-2025	343	344.9	335.4	335.65	71	5,70,616	1,414
20-Nov-2025	339	347	327.05	331.45	127	7,41,095	1,864
21-Nov-2025	335	342.5	321	324.3	64	1,70,148	308
24-Nov-2025	322.7	341.8	322.7	331	46	4,49,676	1,183
25-Nov-2025	331.05	339.8	331	337.1	36	2,32,656	642
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

Hind.Adhesive: Related NEWS

No Record Found

Invest wise with Expert advice