HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹47.03

(0.36%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	45.8	47.85	45.8	46.79	468	11,98,510.47	20,500
23-Oct-2025	46.79	46.99	46.34	46.71	594	18,43,142.76	29,856
24-Oct-2025	46.3	46.83	46.05	46.22	671	23,64,193.27	33,734
27-Oct-2025	46.23	46.63	46.06	46.26	509	14,70,857.37	23,443
28-Oct-2025	46.67	46.67	46.2	46.28	372	10,28,139.89	15,832
29-Oct-2025	50	51.5	48.15	50.87	7,183	4,48,76,382.45	3,84,205
30-Oct-2025	51.69	51.69	49.96	50.33	2,225	1,13,58,048.14	1,56,476
31-Oct-2025	50.33	52.45	50.26	51.5	2,105	1,27,69,707.62	1,50,534
03-Nov-2025	52.3	53	51.76	52.27	2,136	1,29,36,109.85	1,64,336
04-Nov-2025	52.27	52.27	50	50.56	988	38,09,693.02	50,575
06-Nov-2025	51.4	51.4	48.25	48.94	1,348	52,02,850.84	76,253
07-Nov-2025	49.19	49.56	48.68	49.12	839	34,58,945.74	43,352
10-Nov-2025	49.8	51.49	48.54	50.62	1,909	56,48,124.31	59,778
11-Nov-2025	50.6	51.29	47.76	48.04	1,493	51,40,156.09	82,159
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

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice