iifl-logo

HP Adhesives Ltd Historical Data

51.5
(2.32%)
Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

HP Adhesives Ltd Historical Data

01/10/2025calendar-icon
31/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

01-Oct-2025

47.3

48.547.248.1477319,70,218.3129,290

03-Oct-2025

48

49.434848.421,49238,10,096.9244,197

06-Oct-2025

49.38

49.3848.3348.661,27329,37,450.3442,935

07-Oct-2025

48.66

48.9447.3447.711,30831,67,650.9439,758

08-Oct-2025

48.64

48.6447.2547.6163823,05,096.8334,576

09-Oct-2025

47.61

47.9546.546.991,16329,41,604.6942,222

10-Oct-2025

46.9

47.9246.7147.5491526,17,211.5934,456

13-Oct-2025

47.8

47.846.9347.1374119,44,718.7126,707

14-Oct-2025

47.13

47.6546.4546.6575418,36,428.3628,004

15-Oct-2025

46.7

46.944646.5372916,44,354.9823,263

16-Oct-2025

46.8

47.7546.146.281,26928,87,961.2943,874

17-Oct-2025

46.5

46.8545.8146.190226,52,894.7242,768

20-Oct-2025

46.95

46.9545.846.1990022,52,974.7629,765

21-Oct-2025

45.8

47.8545.846.7946811,98,510.4720,500

23-Oct-2025

46.79

46.9946.3446.7159418,43,142.7629,856

24-Oct-2025

46.3

46.8346.0546.2267123,64,193.2733,734

27-Oct-2025

46.23

46.6346.0646.2650914,70,857.3723,443

28-Oct-2025

46.67

46.6746.246.2837210,28,139.8915,832

29-Oct-2025

50

51.548.1550.877,1834,48,76,382.453,84,205

30-Oct-2025

51.69

51.6949.9650.332,2251,13,58,048.141,56,476

31-Oct-2025

50.33

52.4550.2651.52,1051,27,69,707.621,50,534

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.