HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹49.61

(-0.84%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	46.4	47	45.81	46.76	1,597	34,79,863.38	46,695
20-Aug-2025	47	47.96	46.51	46.91	1,362	52,38,729.45	73,942
21-Aug-2025	46.55	47.69	46.55	46.92	2,672	38,36,088.49	51,673
22-Aug-2025	47.2	47.25	46.16	47.07	1,688	34,25,611.04	46,399
25-Aug-2025	47.07	47.29	46.6	46.76	1,686	23,25,986.16	32,859
26-Aug-2025	46.3	46.97	46	46.08	1,668	31,92,478.21	50,951
28-Aug-2025	46.3	46.51	45.61	46.08	848	19,05,942.63	26,606
29-Aug-2025	46.3	46.38	45.35	46.13	2,033	35,63,537.19	49,067
01-Sep-2025	46.11	46.4	44.95	45.82	3,044	38,19,177.69	54,875
02-Sep-2025	45.82	46.98	45	45.38	2,648	79,95,829.88	91,705
03-Sep-2025	45.6	46.25	45	45.34	2,349	47,21,988.14	54,442
04-Sep-2025	45.6	47	45.6	45.74	1,488	49,39,517.61	55,434
05-Sep-2025	46	46.5	45.15	46.17	2,511	45,66,986.98	65,512
08-Sep-2025	46.4	46.4	45.61	46.04	1,732	62,00,587.35	85,719
09-Sep-2025	46.17	46.46	45.92	46.11	1,321	42,91,396.49	62,715
10-Sep-2025	46.4	49.75	46.17	47.49	4,288	1,63,62,859.59	1,46,568
11-Sep-2025	47.49	49.35	46.5	47.52	2,050	76,34,745.44	81,870
12-Sep-2025	48	48.89	47.57	48.56	1,028	39,70,482.92	37,437
15-Sep-2025	48.8	50.85	48.21	50.23	2,421	1,09,06,964.33	1,13,948
16-Sep-2025	50.45	51.21	49.2	50.03	1,542	71,75,525.69	85,941
17-Sep-2025	50.9	51.41	48.5	49.61	1,523	76,03,905.93	1,02,739

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice