HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹41.54

(1.56%)

Feb 10, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

10/01/2026

To Date

10/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	40	40.53	39	39.37	1,575	37,53,659.2	62,537
13-Jan-2026	40.2	40.38	39.51	39.81	678	16,36,067.77	23,898
14-Jan-2026	39.95	40.95	39.36	40.62	661	16,26,822.97	23,222
16-Jan-2026	40.6	40.8	39.14	39.45	988	25,97,338.58	47,570
19-Jan-2026	38.01	39	37.83	38.11	1,887	49,69,094.98	86,958
20-Jan-2026	38	38.02	36.98	37.47	1,323	39,41,386.16	69,605
21-Jan-2026	37.47	37.89	37	37.56	713	22,80,205.13	43,075
22-Jan-2026	37.3	39.87	37.02	38.64	892	24,63,189.59	39,738
23-Jan-2026	39.94	39.94	37.31	37.51	717	12,33,017	23,286
27-Jan-2026	37.41	37.94	36.45	36.86	1,177	22,42,331.87	41,422
28-Jan-2026	36.5	38.88	36.5	38.57	815	18,84,844.49	33,156
29-Jan-2026	38	40.39	37.26	38.14	985	26,70,207.16	47,827
30-Jan-2026	38.4	39	37.17	38.67	629	15,00,438.11	21,208
01-Feb-2026	40	40	37	38.78	720	16,95,604.48	26,004
02-Feb-2026	39.5	39.5	36.3	37.59	1,163	17,58,779.09	23,615
03-Feb-2026	39	39.89	38.28	38.52	924	35,68,091.96	62,584
04-Feb-2026	39.9	39.9	37.8	38.95	806	24,33,518.35	46,114
05-Feb-2026	38.95	40.47	38.5	40.05	967	36,54,076.55	65,350
06-Feb-2026	40.98	41.55	39.17	40.9	446	22,43,297.29	37,735
09-Feb-2026	42.4	42.5	40.6	41.4	1,228	35,85,474.42	60,415

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice