Hindustan Adhesives Share Price History

CMP as on03-Dec-21 0:00

₹ 223.00
8.75 4.08%

Open

₹ 210.05

Turnover (lac)

₹ 1

Prev. Close

₹ 214.25

Day's Vol (shares)

₹ 573

Day's Range

₹ 210.05
₹ 223.05

Hindustan Adhesives Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
03-Dec-2021 210 223 210 223 23 0.13 313 13 13
02-Dec-2021 220 220 209 214 72 0.88 3,425 10.70 -5.30
01-Dec-2021 235 235 214 214 67 1.14 4,651 20.70 -21
30-Nov-2021 229 238 222 225 36 0.24 678 16.90 -3.80
29-Nov-2021 228 239 228 229 15 0.08 345 10.80 0.90
26-Nov-2021 233 239 230 230 22 0.14 422 9 -2.80
25-Nov-2021 233 240 225 233 34 0.16 597 15.20 0.30
24-Nov-2021 230 245 230 233 51 0.41 1,418 14.40 2.60
23-Nov-2021 239 246 234 238 22 0.12 470 12.30 -1.60
22-Nov-2021 255 255 238 238 69 0.92 3,306 17.50 -17
18-Nov-2021 255 257 245 250 31 0.44 1,510 11.90 -4.90
17-Nov-2021 258 264 255 255 22 0.22 850 9.20 -2.70
16-Nov-2021 266 266 258 258 18 0.08 188 8.40 -7.80
15-Nov-2021 266 271 256 258 51 0.41 1,011 15.50 -7.90
12-Nov-2021 272 272 266 266 8 0.03 106 5.95 -5.90
11-Nov-2021 262 274 262 265 9 0.03 65 11.90 2.60
10-Nov-2021 274 278 265 272 28 0.29 961 13 -1.70
09-Nov-2021 269 274 265 274 36 0.73 2,532 9.35 5.10
08-Nov-2021 264 269 260 261 27 0.17 287 9 -2.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity