HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹32.62

(-1.72%)

Mar 13, 2026|03:19:42 PM

Invest wise with Expert advice

From Date

13/02/2026

To Date

13/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Feb-2026	42.1	42.1	40.74	41.02	488	17,43,379.57	31,054
12-Feb-2026	41.4	41.8	40	41.06	517	24,80,388.93	41,182
13-Feb-2026	39	39.6	37.6	38.4	1,637	63,32,808.97	1,03,570
16-Feb-2026	38.59	39.47	38	38.12	468	17,24,767.29	29,702
17-Feb-2026	38.8	38.8	37.6	37.82	921	21,15,417.24	26,181
18-Feb-2026	38	38.39	37.62	38.11	443	17,53,851.81	27,326
19-Feb-2026	38	38.68	37.3	37.63	596	19,31,223.43	30,567
20-Feb-2026	37.3	38	37.09	37.4	457	15,73,268.88	28,938
23-Feb-2026	37.7	39.13	37	37.34	643	25,30,435.79	47,093
24-Feb-2026	38	38	36.58	37.05	472	12,37,004.89	21,375
25-Feb-2026	36.6	37.66	36.6	36.91	525	15,28,363.22	30,582
26-Feb-2026	36.5	37.39	36.4	36.55	578	17,45,738.16	32,007
27-Feb-2026	36.73	37.18	36.41	36.67	484	16,43,602.8	32,130
02-Mar-2026	33.96	35.94	33.96	35.07	1,608	43,45,726.76	65,788
04-Mar-2026	34.3	35.51	33.63	33.9	1,328	34,69,029.87	54,784
05-Mar-2026	33.8	35	33.74	34.53	812	38,92,482.17	83,449
06-Mar-2026	34.98	34.98	34	34.45	674	12,68,594.47	21,555
09-Mar-2026	33.99	33.99	32.28	32.84	1,047	23,26,755.74	45,950
10-Mar-2026	33.15	33.53	32.2	32.81	969	45,12,134.95	1,11,451
11-Mar-2026	33.19	34.43	32.82	33.28	893	26,15,332.26	49,841
12-Mar-2026	33.6	33.89	32.58	33.19	743	17,00,754.27	35,668

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice