HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹51.8

(-1.37%)

May 20, 2025|03:47:05 PM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	56.59	56.59	55	56.02	3,153	1,03,31,926.07	85,431
22-Apr-2025	55.74	57.55	55.72	56.28	2,740	88,20,612.81	83,418
23-Apr-2025	56.6	57.25	55.45	56.19	1,405	47,68,693.8	49,728
24-Apr-2025	55.7	57	55.7	55.87	1,592	35,33,749.16	28,406
25-Apr-2025	56.2	56.27	52.79	53.32	2,913	84,62,597.3	72,195
28-Apr-2025	53	53.99	52.16	52.74	1,889	46,50,899.51	40,794
29-Apr-2025	53	53.99	52.74	53.28	1,430	32,08,643.49	31,916
30-Apr-2025	53.2	53.59	52.2	52.53	1,304	26,43,482.17	25,267
02-May-2025	52.8	53.91	52	52.15	1,155	26,57,339.11	27,781
05-May-2025	52	53.49	51.43	52.47	1,477	38,49,473.73	35,924
06-May-2025	52.65	53.04	51	51.26	1,716	34,57,431.24	34,482
07-May-2025	51.1	51.96	50.21	51.69	1,629	45,08,715.19	43,158
08-May-2025	52	52.54	51	51.37	1,159	25,19,512.56	20,537
09-May-2025	50	50.69	48.25	49.65	2,412	56,27,399.41	68,055
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

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice