Hindustan Adhesives Limited (BOM:514428)
India · Delayed Price · Currency is INR 365.00
-1.20 (-0.33%)
At close: Sep 11, 2026
Hindustan Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 267.40 | 269.35 | 265.00 | 267.30 | 267.30 | -0.04% | 1,308 |
| Aug 5, 2026 | 265.00 | 269.75 | 258.00 | 267.40 | 267.40 | 0.38% | 1,578 |
| Aug 4, 2026 | 260.05 | 266.90 | 260.05 | 266.40 | 266.40 | 1.33% | 847 |
| Aug 3, 2026 | 266.95 | 266.95 | 262.10 | 262.90 | 262.90 | 1.41% | 345 |
| Jul 31, 2026 | 266.75 | 266.75 | 258.25 | 259.25 | 259.25 | -0.63% | 714 |
| Jul 30, 2026 | 263.00 | 263.00 | 258.00 | 260.90 | 260.90 | 1.99% | 698 |
| Jul 29, 2026 | 254.05 | 262.00 | 254.00 | 255.80 | 255.80 | 1.11% | 496 |
| Jul 28, 2026 | 253.50 | 253.50 | 248.70 | 253.00 | 253.00 | -0.18% | 838 |
| Jul 27, 2026 | 260.00 | 264.60 | 252.00 | 253.45 | 253.45 | -1.63% | 1,181 |
| Jul 24, 2026 | 272.95 | 272.95 | 257.00 | 257.65 | 257.65 | -2.57% | 790 |
| Jul 23, 2026 | 267.75 | 267.75 | 261.05 | 264.45 | 264.45 | 3.28% | 637 |
| Jul 22, 2026 | 267.45 | 267.45 | 256.00 | 256.05 | 256.05 | -1.58% | 386 |
| Jul 21, 2026 | 256.05 | 266.90 | 256.05 | 260.15 | 260.15 | 1.27% | 677 |
| Jul 20, 2026 | 268.95 | 269.00 | 252.00 | 256.90 | 256.90 | -2.04% | 349 |
| Jul 17, 2026 | 266.20 | 270.75 | 260.10 | 262.25 | 262.25 | -2.13% | 779 |
| Jul 16, 2026 | 275.00 | 284.00 | 265.60 | 267.95 | 267.95 | -2.46% | 978 |
| Jul 15, 2026 | 267.75 | 288.80 | 264.05 | 274.70 | 274.70 | 4.19% | 4,006 |
| Jul 14, 2026 | 267.00 | 267.00 | 260.80 | 263.65 | 263.65 | -0.26% | 468 |
| Jul 13, 2026 | 261.60 | 264.45 | 261.60 | 264.35 | 264.35 | 0.40% | 339 |
| Jul 10, 2026 | 261.00 | 266.90 | 261.00 | 263.30 | 263.30 | 0.59% | 3,224 |
| Jul 9, 2026 | 260.00 | 263.95 | 260.00 | 261.75 | 261.75 | 0.98% | 513 |
| Jul 8, 2026 | 264.60 | 264.60 | 259.00 | 259.20 | 259.20 | -2.04% | 1,953 |
| Jul 7, 2026 | 266.90 | 266.90 | 262.15 | 264.60 | 264.60 | 0.51% | 617 |
| Jul 6, 2026 | 261.95 | 268.40 | 261.95 | 263.25 | 263.25 | 0.21% | 1,649 |