HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹37.56

(0.24%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	43.5	43.5	42.82	43.4	611	12,85,863.78	20,799
23-Dec-2025	43.15	45.4	42.62	43.71	755	18,08,929.93	27,097
24-Dec-2025	43.99	44.24	43.21	43.52	568	12,22,365.36	19,543
26-Dec-2025	43.31	43.58	42.31	42.76	983	21,18,211.11	34,155
29-Dec-2025	42	43.49	42	42.5	544	14,09,436.57	17,417
30-Dec-2025	42.5	43.13	40.25	40.84	1,594	39,40,530.19	61,387
31-Dec-2025	40.7	42.23	40.69	41.17	1,132	21,22,780.88	28,520
01-Jan-2026	41.8	41.8	41.02	41.34	792	18,90,494.66	27,456
02-Jan-2026	41.4	42.98	41.4	42.69	789	21,69,639.28	28,725
05-Jan-2026	42.77	43.2	42	42.45	760	17,97,821.26	28,208
06-Jan-2026	42.59	42.59	41.51	41.74	654	14,58,379.15	23,553
07-Jan-2026	41.74	42	41	41.23	1,006	31,09,231.05	56,233
08-Jan-2026	41.5	41.61	40.25	40.56	1,035	21,62,011.22	34,276
09-Jan-2026	40.56	41.41	40.1	40.53	971	24,64,431.31	32,636
12-Jan-2026	40	40.53	39	39.37	1,575	37,53,659.2	62,537
13-Jan-2026	40.2	40.38	39.51	39.81	678	16,36,067.77	23,898
14-Jan-2026	39.95	40.95	39.36	40.62	661	16,26,822.97	23,222
16-Jan-2026	40.6	40.8	39.14	39.45	988	25,97,338.58	47,570
19-Jan-2026	38.01	39	37.83	38.11	1,887	49,69,094.98	86,958
20-Jan-2026	38	38.02	36.98	37.47	1,323	39,41,386.16	69,605
21-Jan-2026	37.47	37.89	37	37.56	713	22,80,205.13	43,075

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice