HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹46.79

(1.30%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	49.78	49.8	47.71	48.04	1,620	63,67,347.72	83,121
24-Sep-2025	48.3	48.35	46.25	46.96	1,007	37,12,205.42	57,118
25-Sep-2025	46.95	51.8	46.8	49.8	3,898	1,80,41,815.26	1,69,988
26-Sep-2025	50.1	50.46	47.27	47.84	2,286	52,61,480.52	54,764
29-Sep-2025	47.86	49.14	47.32	47.74	1,572	33,92,481.46	38,588
30-Sep-2025	47.74	48.7	47.51	47.71	1,043	21,64,195.92	27,766
01-Oct-2025	47.3	48.5	47.2	48.14	773	19,70,218.31	29,290
03-Oct-2025	48	49.43	48	48.42	1,492	38,10,096.92	44,197
06-Oct-2025	49.38	49.38	48.33	48.66	1,273	29,37,450.34	42,935
07-Oct-2025	48.66	48.94	47.34	47.71	1,308	31,67,650.94	39,758
08-Oct-2025	48.64	48.64	47.25	47.61	638	23,05,096.83	34,576
09-Oct-2025	47.61	47.95	46.5	46.99	1,163	29,41,604.69	42,222
10-Oct-2025	46.9	47.92	46.71	47.54	915	26,17,211.59	34,456
13-Oct-2025	47.8	47.8	46.93	47.13	741	19,44,718.71	26,707
14-Oct-2025	47.13	47.65	46.45	46.65	754	18,36,428.36	28,004
15-Oct-2025	46.7	46.94	46	46.53	729	16,44,354.98	23,263
16-Oct-2025	46.8	47.75	46.1	46.28	1,269	28,87,961.29	43,874
17-Oct-2025	46.5	46.85	45.81	46.1	902	26,52,894.72	42,768
20-Oct-2025	46.95	46.95	45.8	46.19	900	22,52,974.76	29,765
21-Oct-2025	45.8	47.85	45.8	46.79	468	11,98,510.47	20,500

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice