HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹41.34

(0.41%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Dec-2025	43	43.4	41.2	42.9	1,105	32,24,861.15	42,803
15-Dec-2025	43.39	43.39	42.32	42.75	652	12,51,181.95	21,574
16-Dec-2025	42.75	42.97	42.3	42.58	549	11,16,467.73	19,199
17-Dec-2025	42.37	43.19	41.9	42.15	827	15,84,706.94	20,168
18-Dec-2025	42.65	42.65	41.15	41.56	848	25,19,003.61	35,166
19-Dec-2025	41.5	43.6	41.5	42.87	618	15,63,447.81	21,371
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

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice