HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹51.82

(-0.12%)

Jun 10, 2025|12:59:05 PM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	52.15	53.63	51.8	52.94	2,539	64,40,518.9	64,060
13-May-2025	53	54.41	52.1	53.33	2,272	55,55,095.72	63,211
14-May-2025	53.6	53.6	52	52.36	6,006	1,05,20,938.58	1,19,831
15-May-2025	52.6	53.43	50.9	51.4	4,008	1,22,74,656.31	1,55,000
16-May-2025	51.7	52.99	51.11	52.58	3,467	1,23,27,148.1	1,28,851
19-May-2025	54.6	54.6	52.01	52.52	3,096	1,34,10,621.98	1,29,440
20-May-2025	52.8	53.64	51.7	51.8	2,105	83,09,846.23	97,429
21-May-2025	52	52	50.41	51.09	2,370	74,28,304.41	92,229
22-May-2025	51.2	51.71	50.45	50.75	2,090	68,64,775.99	77,332
23-May-2025	51	52.9	50.35	52.31	2,716	99,19,471.97	1,11,988
26-May-2025	52.31	52.9	51.26	51.94	2,452	57,45,089.05	66,335
27-May-2025	51.81	52.11	51.15	51.85	2,888	45,67,960.73	60,983
28-May-2025	52.09	53.48	51.2	51.63	2,535	1,09,75,495.69	1,37,747
29-May-2025	51.9	52.41	51.05	51.31	3,192	57,80,500.43	78,654
30-May-2025	51.55	51.63	50.75	51.27	1,959	75,70,191.74	92,586
02-Jun-2025	51.46	52.5	50.88	51.88	2,650	52,32,459.47	58,416
03-Jun-2025	51.9	52.13	50.95	51.09	2,319	40,50,148.8	55,225
04-Jun-2025	51.39	51.69	50.56	50.85	2,365	54,22,182.8	60,338
05-Jun-2025	50.55	51.88	50.55	51.02	1,568	50,33,365.7	64,130
06-Jun-2025	51.8	51.8	50.48	50.89	2,075	79,07,888.04	1,00,637
09-Jun-2025	51.2	52.4	50.8	51.88	3,440	1,00,32,881.88	1,06,505

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice