Hindustan Adhesives Limited (BOM:514428)
India · Delayed Price · Currency is INR 383.10
-9.85 (-2.51%)
At close: Oct 23, 2026
Hindustan Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 378.05 | 386.00 | 365.90 | 383.10 | 383.10 | -2.51% | 281 |
| Oct 22, 2026 | 395.00 | 395.00 | 390.65 | 392.95 | 392.95 | 2.12% | 8,025 |
| Oct 21, 2026 | 385.00 | 385.00 | 380.05 | 384.80 | 384.80 | -0.05% | 800 |
| Oct 19, 2026 | 385.05 | 385.05 | 385.00 | 385.00 | 385.00 | -0.77% | 301 |
| Oct 16, 2026 | 389.00 | 389.00 | 388.00 | 388.00 | 388.00 | 0.30% | 107 |
| Oct 15, 2026 | 383.10 | 387.00 | 382.35 | 386.85 | 386.85 | -0.88% | 386 |
| Oct 14, 2026 | 393.80 | 393.80 | 385.50 | 390.30 | 390.30 | 1.38% | 113 |
| Oct 12, 2026 | 380.50 | 387.90 | 380.50 | 385.00 | 385.00 | 1.32% | 149 |
| Oct 9, 2026 | 380.00 | 389.00 | 380.00 | 380.00 | 380.00 | 1.81% | 245 |
| Oct 8, 2026 | 373.25 | 373.25 | 373.25 | 373.25 | 373.25 | 0.24% | 99 |
| Oct 7, 2026 | 372.35 | 372.35 | 372.35 | 372.35 | 372.35 | -0.49% | 1 |
| Oct 6, 2026 | 391.95 | 391.95 | 370.20 | 374.20 | 374.20 | -3.38% | 62 |
| Oct 5, 2026 | 387.30 | 387.35 | 378.05 | 387.30 | 387.30 | -0.50% | 440 |
| Oct 1, 2026 | 377.00 | 389.50 | 377.00 | 389.25 | 389.25 | 2.42% | 68 |
| Sep 29, 2026 | 378.10 | 380.05 | 378.10 | 380.05 | 380.05 | 1.06% | 26 |
| Sep 28, 2026 | 393.90 | 393.90 | 376.00 | 376.05 | 376.05 | -3.58% | 432 |
| Sep 25, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 3.48% | 5 |
| Sep 24, 2026 | 378.20 | 378.20 | 365.10 | 376.90 | 376.90 | -1.34% | 364 |
| Sep 23, 2026 | 394.95 | 394.95 | 380.00 | 382.00 | 382.00 | -0.62% | 201 |
| Sep 22, 2026 | 379.35 | 389.25 | 370.25 | 384.40 | 384.40 | -0.68% | 824 |
| Sep 21, 2026 | 382.90 | 388.00 | 380.00 | 387.05 | 387.05 | 1.06% | 1,350 |
| Sep 17, 2026 | 378.90 | 383.00 | 372.00 | 383.00 | 383.00 | 0.94% | 335 |
| Sep 16, 2026 | 372.00 | 380.00 | 365.05 | 379.45 | 379.45 | 0.72% | 673 |
| Sep 15, 2026 | 365.00 | 376.95 | 365.00 | 376.75 | 376.75 | 3.22% | 944 |
| Sep 11, 2026 | 366.20 | 366.20 | 358.15 | 365.00 | 365.00 | -0.33% | 247 |
| Sep 10, 2026 | 365.15 | 366.20 | 354.40 | 366.20 | 366.20 | 1.16% | 1,214 |
| Sep 9, 2026 | 384.75 | 384.75 | 361.00 | 362.00 | 362.00 | -1.58% | 292 |
| Sep 8, 2026 | 363.75 | 377.00 | 363.75 | 367.80 | 367.80 | 2.32% | 176 |
| Sep 7, 2026 | 367.00 | 368.90 | 356.00 | 359.45 | 359.45 | -2.04% | 1,042 |
| Sep 4, 2026 | 377.15 | 377.15 | 364.00 | 366.95 | 366.95 | -1.73% | 312 |
| Sep 3, 2026 | 365.00 | 374.00 | 365.00 | 373.40 | 373.40 | 4.04% | 941 |
| Sep 2, 2026 | 351.35 | 359.05 | 350.00 | 358.90 | 358.90 | 1.26% | 1,931 |
| Sep 1, 2026 | 348.80 | 357.00 | 346.10 | 354.45 | 354.45 | 1.59% | 1,002 |
| Aug 31, 2026 | 344.00 | 351.10 | 344.00 | 348.90 | 348.90 | -0.88% | 148 |
| Aug 28, 2026 | 348.10 | 383.80 | 348.10 | 352.00 | 352.00 | 1.25% | 1,494 |
| Aug 27, 2026 | 352.00 | 354.10 | 345.00 | 347.65 | 347.65 | -2.13% | 316 |
| Aug 26, 2026 | 353.50 | 364.10 | 350.05 | 355.20 | 355.20 | 1.00% | 427 |
| Aug 25, 2026 | 353.00 | 356.65 | 348.75 | 351.70 | 351.70 | -1.39% | 1,747 |
| Aug 24, 2026 | 361.40 | 361.40 | 353.05 | 356.65 | 356.65 | 0.18% | 783 |
| Aug 21, 2026 | 350.00 | 359.50 | 350.00 | 356.00 | 356.00 | 0.56% | 1,840 |
| Aug 20, 2026 | 370.60 | 370.85 | 351.45 | 354.00 | 354.00 | -4.70% | 7,661 |
| Aug 19, 2026 | 390.00 | 392.95 | 369.15 | 371.45 | 371.45 | -3.54% | 10,286 |
| Aug 18, 2026 | 366.00 | 402.65 | 355.20 | 385.10 | 385.10 | 14.77% | 76,535 |
| Aug 17, 2026 | 335.55 | 335.55 | 335.55 | 335.55 | 335.55 | 19.99% | 7,715 |
| Aug 14, 2026 | 282.00 | 291.90 | 275.00 | 279.65 | 279.65 | -0.60% | 2,338 |
| Aug 13, 2026 | 278.00 | 283.60 | 272.00 | 281.35 | 281.35 | 2.78% | 918 |
| Aug 12, 2026 | 275.70 | 282.70 | 271.00 | 273.75 | 273.75 | -0.71% | 1,532 |
| Aug 11, 2026 | 276.00 | 278.00 | 271.50 | 275.70 | 275.70 | -0.70% | 1,431 |
| Aug 10, 2026 | 281.05 | 295.85 | 262.05 | 277.65 | 277.65 | -1.86% | 3,368 |
| Aug 7, 2026 | 268.60 | 296.00 | 264.00 | 282.90 | 282.90 | 5.84% | 1,853 |