Advertisement
HP Adhesives Limited (HPAL.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 82.03 | 82.13 | 79.68 | 80.92 | 80.92 | 146,940 |
| Oct 24, 2024 | 83.04 | 83.15 | 81.01 | 81.84 | 81.84 | 98,314 |
| Oct 23, 2024 | 85.10 | 85.20 | 81.00 | 82.23 | 82.23 | 156,371 |
| Oct 22, 2024 | 86.89 | 87.02 | 84.00 | 84.21 | 84.21 | 157,900 |
| Oct 21, 2024 | 88.71 | 89.09 | 86.00 | 86.51 | 86.51 | 110,186 |
| Oct 18, 2024 | 88.80 | 88.80 | 87.25 | 88.07 | 88.07 | 120,598 |
| Oct 17, 2024 | 87.00 | 90.90 | 86.79 | 88.41 | 88.41 | 157,125 |
| Oct 16, 2024 | 87.11 | 87.75 | 86.00 | 86.79 | 86.79 | 155,133 |
| Oct 15, 2024 | 88.35 | 88.99 | 87.50 | 87.71 | 87.71 | 100,738 |
| Oct 14, 2024 | 90.30 | 90.34 | 88.00 | 88.63 | 88.63 | 140,915 |
| Oct 11, 2024 | 90.10 | 91.90 | 89.19 | 89.91 | 89.91 | 115,170 |
| Oct 10, 2024 | 89.69 | 89.69 | 88.50 | 89.22 | 89.22 | 87,492 |
| Oct 09, 2024 | 88.45 | 89.98 | 88.00 | 89.09 | 89.09 | 148,965 |
| Oct 08, 2024 | 87.85 | 88.55 | 86.31 | 87.96 | 87.96 | 198,001 |
| Oct 07, 2024 | 90.00 | 90.99 | 86.40 | 87.23 | 87.23 | 345,708 |
| Oct 04, 2024 | 90.45 | 91.16 | 89.00 | 89.76 | 89.76 | 254,212 |
| Oct 03, 2024 | 91.84 | 91.84 | 90.30 | 90.53 | 90.53 | 156,986 |
| Oct 01, 2024 | 92.00 | 92.00 | 91.00 | 91.83 | 91.83 | 132,520 |
| Sep 30, 2024 | 92.16 | 92.45 | 90.85 | 91.56 | 91.56 | 287,996 |
| Sep 27, 2024 | 93.00 | 94.10 | 91.31 | 91.72 | 91.72 | 260,136 |
| Sep 26, 2024 | 93.15 | 93.46 | 92.20 | 92.53 | 92.53 | 272,401 |
| Sep 25, 2024 | 94.89 | 94.89 | 93.01 | 93.47 | 93.47 | 267,059 |
| Sep 24, 2024 | 95.98 | 95.98 | 94.25 | 94.68 | 94.68 | 247,281 |
| Sep 23, 2024 | 95.90 | 96.44 | 94.53 | 95.06 | 95.06 | 205,009 |
| Sep 20, 2024 | 96.98 | 96.98 | 94.51 | 95.12 | 95.12 | 328,759 |
| Sep 19, 2024 | 97.00 | 97.49 | 95.10 | 96.13 | 96.13 | 164,196 |
| Sep 18, 2024 | 98.80 | 98.80 | 96.21 | 96.75 | 96.75 | 250,053 |
| Sep 17, 2024 | 98.00 | 99.57 | 97.56 | 97.85 | 97.85 | 136,512 |
| Sep 16, 2024 | 99.49 | 99.79 | 98.00 | 98.42 | 98.42 | 180,250 |
| Sep 13, 2024 | 97.10 | 99.13 | 97.10 | 98.04 | 98.04 | 157,396 |
| Sep 12, 2024 | 97.66 | 98.96 | 96.89 | 97.20 | 97.20 | 126,953 |
| Sep 11, 2024 | 99.07 | 99.28 | 97.20 | 97.64 | 97.64 | 218,424 |
| Sep 10, 2024 | 99.45 | 99.79 | 97.50 | 98.39 | 98.39 | 158,394 |
| Sep 09, 2024 | 99.55 | 99.55 | 97.70 | 98.46 | 98.46 | 200,552 |
| Sep 06, 2024 | 99.80 | 101.49 | 98.01 | 98.20 | 98.20 | 234,562 |
| Sep 05, 2024 | 98.51 | 100.35 | 98.51 | 99.89 | 99.89 | 244,309 |
| Sep 04, 2024 | 98.10 | 98.91 | 97.71 | 98.13 | 98.13 | 154,628 |
| Sep 03, 2024 | 100.00 | 100.47 | 98.35 | 98.64 | 98.64 | 211,894 |
| Sep 02, 2024 | 99.45 | 102.30 | 98.96 | 99.58 | 99.58 | 280,557 |
| Aug 30, 2024 | 99.00 | 99.79 | 98.55 | 98.92 | 98.92 | 119,463 |
| Aug 29, 2024 | 100.10 | 100.63 | 98.35 | 98.69 | 98.69 | 179,981 |
| Aug 28, 2024 | 100.95 | 102.65 | 100.00 | 100.74 | 100.74 | 263,289 |
| Aug 27, 2024 | 99.70 | 101.40 | 99.51 | 100.37 | 100.37 | 237,957 |
| Aug 26, 2024 | 98.50 | 100.49 | 98.50 | 100.00 | 100.00 | 217,407 |
| Aug 23, 2024 | 101.00 | 101.00 | 98.24 | 98.69 | 98.69 | 175,283 |
| Aug 22, 2024 | 102.00 | 102.19 | 99.26 | 100.14 | 100.14 | 222,470 |
| Aug 21, 2024 | 96.91 | 101.00 | 96.63 | 99.75 | 99.75 | 345,512 |
| Aug 20, 2024 | 96.11 | 97.45 | 96.11 | 96.91 | 96.91 | 157,148 |
| Aug 19, 2024 | 96.60 | 97.74 | 96.25 | 96.53 | 96.53 | 168,908 |
| Aug 16, 2024 | 96.20 | 97.80 | 95.48 | 95.77 | 95.77 | 125,495 |
| Aug 14, 2024 | 96.56 | 97.02 | 95.00 | 95.31 | 95.31 | 199,078 |
| Aug 13, 2024 | 99.39 | 100.17 | 96.30 | 96.55 | 96.55 | 265,851 |
| Aug 12, 2024 | 99.00 | 100.00 | 97.50 | 98.12 | 98.12 | 331,598 |
| Aug 09, 2024 | 101.00 | 101.00 | 98.51 | 99.13 | 99.13 | 137,870 |
| Aug 08, 2024 | 99.65 | 100.99 | 98.50 | 98.97 | 98.97 | 186,015 |
| Aug 07, 2024 | 98.55 | 99.52 | 97.42 | 99.17 | 99.17 | 108,528 |
| Aug 06, 2024 | 97.96 | 100.45 | 96.40 | 97.10 | 97.10 | 217,639 |
| Aug 05, 2024 | 100.30 | 100.80 | 97.00 | 97.96 | 97.96 | 428,417 |
| Aug 02, 2024 | 102.11 | 104.31 | 101.45 | 102.81 | 102.81 | 320,794 |
| Aug 01, 2024 | 103.23 | 107.50 | 103.00 | 103.60 | 103.60 | 862,389 |
| Jul 31, 2024 | 103.20 | 104.98 | 102.90 | 103.21 | 103.21 | 453,374 |
| Jul 30, 2024 | 102.75 | 105.00 | 102.39 | 102.85 | 102.85 | 507,076 |
| Jul 29, 2024 | 102.70 | 103.80 | 101.69 | 102.06 | 102.06 | 340,093 |
| Jul 26, 2024 | 102.62 | 105.00 | 100.55 | 101.43 | 101.43 | 605,220 |
| Jul 25, 2024 | 101.00 | 104.00 | 98.00 | 101.81 | 101.81 | 1,001,602 |
| Jul 24, 2024 | 96.02 | 97.81 | 96.02 | 96.99 | 96.99 | 87,656 |
| Jul 23, 2024 | 97.35 | 97.92 | 93.30 | 95.91 | 95.91 | 176,481 |
| Jul 22, 2024 | 96.10 | 97.77 | 95.65 | 96.85 | 96.85 | 145,077 |
| Jul 19, 2024 | 97.50 | 98.60 | 96.50 | 97.02 | 97.02 | 155,438 |
| Jul 18, 2024 | 99.65 | 99.89 | 97.42 | 98.46 | 98.46 | 249,949 |
| Jul 16, 2024 | 98.99 | 101.00 | 98.57 | 99.22 | 99.22 | 212,798 |
| Jul 15, 2024 | 99.80 | 100.65 | 98.18 | 98.56 | 98.56 | 168,667 |
| Jul 12, 2024 | 100.80 | 101.10 | 98.87 | 99.27 | 99.27 | 180,455 |
| Jul 11, 2024 | 99.74 | 101.80 | 99.73 | 100.61 | 100.61 | 286,303 |
| Jul 10, 2024 | 100.78 | 101.40 | 97.59 | 99.21 | 99.21 | 197,407 |
| Jul 09, 2024 | 101.39 | 102.60 | 100.01 | 100.28 | 100.28 | 269,047 |
| Jul 08, 2024 | 100.50 | 104.10 | 100.11 | 101.39 | 101.39 | 646,857 |
| Jul 05, 2024 | 99.59 | 101.00 | 98.70 | 99.46 | 99.46 | 313,801 |
| Jul 04, 2024 | 99.60 | 99.89 | 98.46 | 98.91 | 98.91 | 215,895 |
| Jul 03, 2024 | 101.00 | 101.31 | 98.39 | 98.60 | 98.60 | 212,298 |
| Jul 02, 2024 | 99.21 | 101.15 | 99.00 | 99.33 | 99.33 | 465,143 |
| Jul 01, 2024 | 96.00 | 98.85 | 95.78 | 98.38 | 98.38 | 382,634 |
| Jun 28, 2024 | 96.27 | 97.18 | 95.60 | 95.86 | 95.86 | 165,188 |
| Jun 27, 2024 | 96.80 | 97.13 | 95.45 | 96.22 | 96.22 | 212,593 |
| Jun 26, 2024 | 98.60 | 98.98 | 96.00 | 96.38 | 96.38 | 228,062 |
| Jun 25, 2024 | 99.00 | 100.20 | 97.94 | 98.18 | 98.18 | 246,206 |
| Jun 24, 2024 | 98.00 | 99.85 | 97.16 | 98.88 | 98.88 | 328,459 |
| Jun 21, 2024 | 97.36 | 98.99 | 97.00 | 97.93 | 97.93 | 189,840 |
| Jun 20, 2024 | 98.30 | 99.30 | 96.29 | 96.87 | 96.87 | 504,415 |
| Jun 19, 2024 | 98.51 | 100.22 | 97.65 | 98.04 | 98.04 | 184,034 |
| Jun 18, 2024 | 100.65 | 101.00 | 99.10 | 99.27 | 99.27 | 157,530 |
| Jun 14, 2024 | 100.35 | 100.50 | 99.06 | 99.62 | 99.62 | 143,431 |
| Jun 13, 2024 | 99.90 | 100.63 | 98.55 | 99.06 | 99.06 | 237,263 |
| Jun 12, 2024 | 99.00 | 99.90 | 98.25 | 99.07 | 99.07 | 145,714 |
| Jun 11, 2024 | 97.85 | 100.70 | 97.21 | 97.97 | 97.97 | 512,257 |
| Jun 10, 2024 | 97.00 | 98.30 | 96.50 | 97.16 | 97.16 | 178,614 |
| Jun 07, 2024 | 96.20 | 97.50 | 94.80 | 96.40 | 96.40 | 186,768 |
| Jun 06, 2024 | 93.75 | 96.50 | 93.75 | 95.65 | 95.65 | 196,609 |
| Jun 05, 2024 | 93.55 | 94.60 | 89.00 | 93.25 | 93.25 | 518,340 |
| Jun 04, 2024 | 97.60 | 97.65 | 87.50 | 92.35 | 92.35 | 329,312 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.