HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹42.64

(-0.12%)

Dec 12, 2025|11:49:54 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	48.39	50.5	47.81	49.04	1,086	37,18,772.59	50,859
13-Nov-2025	48	49.18	47.4	48.15	1,187	55,57,186.91	67,297
14-Nov-2025	47.7	48.19	47.37	47.65	854	27,23,822.04	37,070
17-Nov-2025	47.5	48	46.53	46.82	1,465	45,17,026.36	65,517
18-Nov-2025	47.76	47.76	46.67	47.19	703	28,86,340.66	48,499
19-Nov-2025	48.5	48.5	46.51	46.86	846	16,56,076.96	18,580
20-Nov-2025	47.1	48	46.41	47.03	1,330	55,63,249.04	55,625
21-Nov-2025	47.49	47.49	45.56	46.07	1,391	38,36,385.9	48,509
24-Nov-2025	46	46.48	45.5	45.74	764	25,44,570.74	45,684
25-Nov-2025	45	46.75	45	46.33	1,051	28,56,030.73	38,032
26-Nov-2025	46.49	46.96	46.17	46.44	987	17,29,669.77	25,952
27-Nov-2025	47.37	47.37	45.61	45.89	909	21,96,736.56	28,074
28-Nov-2025	46.68	46.68	45.2	45.46	773	15,54,920.12	25,632
01-Dec-2025	45.75	45.75	44.86	45.13	1,071	34,37,107.55	56,698
02-Dec-2025	44.8	45.19	42.25	43.78	2,637	79,62,900.82	90,802
03-Dec-2025	43.78	45.22	43	43.53	1,083	53,08,688.89	60,060
04-Dec-2025	43.05	45.5	43.05	43.89	962	40,90,329.41	47,866
05-Dec-2025	44.49	44.49	43.38	43.8	751	16,38,551.98	27,693
08-Dec-2025	43.8	43.8	41.48	42.29	2,045	59,80,002.76	87,975
09-Dec-2025	42.08	42.93	41.31	42.28	1,016	19,68,431.7	27,670
10-Dec-2025	42.99	43.07	42.5	42.61	490	11,05,963.1	15,424
11-Dec-2025	42.98	42.98	42.32	42.69	431	11,06,674.32	17,018

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice