HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹47.54

(1.17%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/09/2025

To Date

11/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	46.4	49.75	46.17	47.49	4,288	1,63,62,859.59	1,46,568
11-Sep-2025	47.49	49.35	46.5	47.52	2,050	76,34,745.44	81,870
12-Sep-2025	48	48.89	47.57	48.56	1,028	39,70,482.92	37,437
15-Sep-2025	48.8	50.85	48.21	50.23	2,421	1,09,06,964.33	1,13,948
16-Sep-2025	50.45	51.21	49.2	50.03	1,542	71,75,525.69	85,941
17-Sep-2025	50.9	51.41	48.5	49.61	1,523	76,03,905.93	1,02,739
18-Sep-2025	49.45	49.69	48.8	49.4	1,065	52,67,635.25	73,704
19-Sep-2025	49.4	49.94	49	49.38	928	40,76,046.83	48,972
22-Sep-2025	49.49	50.39	48.9	49.49	1,040	37,66,580.45	45,200
23-Sep-2025	49.78	49.8	47.71	48.04	1,620	63,67,347.72	83,121
24-Sep-2025	48.3	48.35	46.25	46.96	1,007	37,12,205.42	57,118
25-Sep-2025	46.95	51.8	46.8	49.8	3,898	1,80,41,815.26	1,69,988
26-Sep-2025	50.1	50.46	47.27	47.84	2,286	52,61,480.52	54,764
29-Sep-2025	47.86	49.14	47.32	47.74	1,572	33,92,481.46	38,588
30-Sep-2025	47.74	48.7	47.51	47.71	1,043	21,64,195.92	27,766
01-Oct-2025	47.3	48.5	47.2	48.14	773	19,70,218.31	29,290
03-Oct-2025	48	49.43	48	48.42	1,492	38,10,096.92	44,197
06-Oct-2025	49.38	49.38	48.33	48.66	1,273	29,37,450.34	42,935
07-Oct-2025	48.66	48.94	47.34	47.71	1,308	31,67,650.94	39,758
08-Oct-2025	48.64	48.64	47.25	47.61	638	23,05,096.83	34,576
09-Oct-2025	47.61	47.95	46.5	46.99	1,163	29,41,604.69	42,222

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice