HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹29.55

(-4.71%)

Mar 27, 2026|06:49:50 PM

Invest wise with Expert advice

From Date

27/02/2026

To Date

27/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Feb-2026	36.6	37.66	36.6	36.91	525	15,28,363.22	30,582
26-Feb-2026	36.5	37.39	36.4	36.55	578	17,45,738.16	32,007
27-Feb-2026	36.73	37.18	36.41	36.67	484	16,43,602.8	32,130
02-Mar-2026	33.96	35.94	33.96	35.07	1,608	43,45,726.76	65,788
04-Mar-2026	34.3	35.51	33.63	33.9	1,328	34,69,029.87	54,784
05-Mar-2026	33.8	35	33.74	34.53	812	38,92,482.17	83,449
06-Mar-2026	34.98	34.98	34	34.45	674	12,68,594.47	21,555
09-Mar-2026	33.99	33.99	32.28	32.84	1,047	23,26,755.74	45,950
10-Mar-2026	33.15	33.53	32.2	32.81	969	45,12,134.95	1,11,451
11-Mar-2026	33.19	34.43	32.82	33.28	893	26,15,332.26	49,841
12-Mar-2026	33.6	33.89	32.58	33.19	743	17,00,754.27	35,668
13-Mar-2026	33.45	33.45	30.25	30.91	2,344	68,78,584.16	1,36,827
16-Mar-2026	31.01	32.16	30.86	31.01	811	23,70,577.64	51,177
17-Mar-2026	31.63	32.08	31	31.21	793	21,92,134.92	49,238
18-Mar-2026	31.21	32	30.55	31.2	898	28,68,803.29	51,951
19-Mar-2026	31	31.39	30.42	30.67	977	32,07,248.52	82,321
20-Mar-2026	32.58	32.58	30.51	30.76	854	29,58,128.64	59,676
23-Mar-2026	30.76	32.6	29.25	29.47	1,613	49,25,947.56	1,15,439
24-Mar-2026	31.9	31.9	29.57	29.94	757	32,26,554.8	69,625
25-Mar-2026	30.9	31.84	30.73	31.01	1,326	60,44,216.41	1,19,205

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice