HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹51.5

(2.32%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Oct-2025	46.9	47.92	46.71	47.54	915	26,17,211.59	34,456
13-Oct-2025	47.8	47.8	46.93	47.13	741	19,44,718.71	26,707
14-Oct-2025	47.13	47.65	46.45	46.65	754	18,36,428.36	28,004
15-Oct-2025	46.7	46.94	46	46.53	729	16,44,354.98	23,263
16-Oct-2025	46.8	47.75	46.1	46.28	1,269	28,87,961.29	43,874
17-Oct-2025	46.5	46.85	45.81	46.1	902	26,52,894.72	42,768
20-Oct-2025	46.95	46.95	45.8	46.19	900	22,52,974.76	29,765
21-Oct-2025	45.8	47.85	45.8	46.79	468	11,98,510.47	20,500
23-Oct-2025	46.79	46.99	46.34	46.71	594	18,43,142.76	29,856
24-Oct-2025	46.3	46.83	46.05	46.22	671	23,64,193.27	33,734
27-Oct-2025	46.23	46.63	46.06	46.26	509	14,70,857.37	23,443
28-Oct-2025	46.67	46.67	46.2	46.28	372	10,28,139.89	15,832
29-Oct-2025	50	51.5	48.15	50.87	7,183	4,48,76,382.45	3,84,205
30-Oct-2025	51.69	51.69	49.96	50.33	2,225	1,13,58,048.14	1,56,476
31-Oct-2025	50.33	52.45	50.26	51.5	2,105	1,27,69,707.62	1,50,534

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice