HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹47.9

(-0.37%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	51.47	51.47	50.52	51.13	1,309	57,25,818.97	72,305
15-Jul-2025	51.4	53.11	50.79	51.6	4,609	2,56,24,291.05	3,03,950
16-Jul-2025	51.9	52.7	51.31	51.54	2,140	84,36,146.73	80,224
17-Jul-2025	51.5	52.54	50.97	51.22	2,158	86,47,971.37	89,611
18-Jul-2025	51.5	52	50.8	51.31	3,449	1,16,46,275.33	1,41,779
21-Jul-2025	51.37	52.03	50.76	51.04	2,267	74,00,384.43	77,808
22-Jul-2025	51.3	51.62	50.35	50.59	1,323	56,39,538.8	75,895
23-Jul-2025	50.9	51	50.1	50.55	1,307	56,12,265.75	65,449
24-Jul-2025	50.8	51	50.22	50.53	797	36,54,329	44,140
25-Jul-2025	50.5	50.55	48.5	49.15	1,443	72,06,000.82	1,09,306
28-Jul-2025	49	50.12	48.75	49.18	1,155	36,02,491.06	41,293
29-Jul-2025	49.4	49.7	48.9	49.13	797	29,64,426.61	37,889
30-Jul-2025	49.4	49.69	48.1	48.76	1,063	32,79,326.74	40,220
31-Jul-2025	48.76	49.4	48.57	48.77	892	26,44,253.67	31,620
01-Aug-2025	49	49.54	48.55	48.94	760	28,23,109.98	31,075
04-Aug-2025	48.92	49.82	48.18	49.22	1,193	30,44,231.19	34,205
05-Aug-2025	49.5	49.7	48.51	48.78	885	25,68,633.57	27,820
06-Aug-2025	48.78	49.65	47.9	48.14	1,193	46,20,739.86	71,612
07-Aug-2025	48.24	48.27	47.57	48.08	1,008	26,25,372.63	36,004
08-Aug-2025	47.61	48.81	47.53	47.9	739	25,21,956.02	32,244

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice