Hindustan Adhesives Limited (BOM:514428)
India · Delayed Price · Currency is INR 319.95
-3.85 (-1.19%)
At close: May 11, 2026
Hindustan Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 319.00 | 323.80 | 319.00 | 323.80 | 323.80 | 1.50% | 249 |
| May 7, 2026 | 315.20 | 319.45 | 315.20 | 319.00 | 319.00 | -0.14% | 711 |
| May 6, 2026 | 325.50 | 325.50 | 315.00 | 319.45 | 319.45 | 0.14% | 440 |
| May 5, 2026 | 318.45 | 324.45 | 315.10 | 319.00 | 319.00 | 0.17% | 280 |
| May 4, 2026 | 316.10 | 323.65 | 316.10 | 318.45 | 318.45 | 0.71% | 463 |
| Apr 30, 2026 | 323.70 | 323.70 | 313.05 | 316.20 | 316.20 | -0.94% | 661 |
| Apr 29, 2026 | 303.00 | 323.75 | 303.00 | 319.20 | 319.20 | 2.75% | 1,788 |
| Apr 28, 2026 | 310.65 | 314.80 | 308.35 | 310.65 | 310.65 | -0.75% | 1,637 |
| Apr 27, 2026 | 301.35 | 314.00 | 301.35 | 313.00 | 313.00 | 1.62% | 1,653 |
| Apr 24, 2026 | 311.00 | 311.00 | 301.70 | 308.00 | 308.00 | 0.21% | 130 |
| Apr 23, 2026 | 295.20 | 311.80 | 295.20 | 307.35 | 307.35 | -0.37% | 913 |
| Apr 22, 2026 | 313.00 | 313.00 | 308.50 | 308.50 | 308.50 | 0.33% | 100 |
| Apr 21, 2026 | 313.95 | 313.95 | 304.25 | 307.50 | 307.50 | -1.09% | 346 |
| Apr 20, 2026 | 314.60 | 314.60 | 304.60 | 310.90 | 310.90 | 1.65% | 444 |
| Apr 17, 2026 | 314.85 | 314.85 | 303.80 | 305.85 | 305.85 | -1.05% | 2,298 |
| Apr 16, 2026 | 312.90 | 312.90 | 305.05 | 309.10 | 309.10 | 0.67% | 2,081 |
| Apr 15, 2026 | 305.00 | 308.00 | 300.00 | 307.05 | 307.05 | 3.73% | 2,459 |
| Apr 13, 2026 | 307.00 | 307.00 | 292.10 | 296.00 | 296.00 | -2.28% | 962 |
| Apr 10, 2026 | 304.95 | 304.95 | 298.20 | 302.90 | 302.90 | 0.45% | 1,079 |
| Apr 9, 2026 | 307.70 | 307.70 | 299.00 | 301.55 | 301.55 | 0.23% | 1,893 |
| Apr 8, 2026 | 305.00 | 305.00 | 297.50 | 300.85 | 300.85 | 2.85% | 708 |
| Apr 7, 2026 | 295.20 | 296.95 | 292.50 | 292.50 | 292.50 | 0.09% | 1,541 |
| Apr 6, 2026 | 285.00 | 293.50 | 283.00 | 292.25 | 292.25 | 0.45% | 201 |
| Apr 2, 2026 | 294.90 | 294.90 | 282.00 | 290.95 | 290.95 | -0.17% | 661 |
| Apr 1, 2026 | 297.00 | 297.00 | 278.30 | 291.45 | 291.45 | 4.29% | 883 |
| Mar 30, 2026 | 267.05 | 294.95 | 247.60 | 279.45 | 279.45 | 4.76% | 4,273 |
| Mar 27, 2026 | 304.00 | 304.00 | 255.55 | 266.75 | 266.75 | -11.17% | 6,058 |
| Mar 25, 2026 | 298.70 | 303.90 | 295.45 | 300.30 | 300.30 | 1.64% | 1,359 |
| Mar 24, 2026 | 289.00 | 299.00 | 286.50 | 295.45 | 295.45 | 6.78% | 4,503 |
| Mar 23, 2026 | 290.05 | 297.45 | 275.00 | 276.70 | 276.70 | -7.29% | 2,098 |
| Mar 20, 2026 | 294.90 | 304.95 | 286.20 | 298.45 | 298.45 | 4.63% | 1,315 |
| Mar 19, 2026 | 304.75 | 304.75 | 284.00 | 285.25 | 285.25 | -4.88% | 2,891 |
| Mar 18, 2026 | 302.95 | 306.00 | 295.25 | 299.90 | 299.90 | 1.66% | 1,267 |
| Mar 17, 2026 | 290.00 | 299.00 | 280.00 | 295.00 | 295.00 | 4.24% | 1,981 |
| Mar 16, 2026 | 293.90 | 293.90 | 283.00 | 283.00 | 283.00 | -2.38% | 357 |
| Mar 13, 2026 | 302.85 | 302.85 | 280.00 | 289.90 | 289.90 | 1.97% | 219 |
| Mar 12, 2026 | 303.25 | 308.70 | 280.00 | 284.30 | 284.30 | -6.26% | 3,187 |
| Mar 11, 2026 | 305.90 | 305.95 | 295.25 | 303.30 | 303.30 | 2.16% | 2,144 |
| Mar 10, 2026 | 306.85 | 306.85 | 293.60 | 296.90 | 296.90 | 1.12% | 1,873 |
| Mar 9, 2026 | 291.50 | 304.15 | 290.00 | 293.60 | 293.60 | 0.55% | 1,364 |
| Mar 6, 2026 | 296.20 | 299.90 | 291.35 | 292.00 | 292.00 | -0.14% | 203 |
| Mar 5, 2026 | 290.00 | 296.65 | 287.10 | 292.40 | 292.40 | 2.01% | 1,282 |
| Mar 4, 2026 | 293.90 | 298.90 | 277.00 | 286.65 | 286.65 | -2.96% | 6,069 |
| Mar 2, 2026 | 280.30 | 302.95 | 280.30 | 295.40 | 295.40 | -1.17% | 1,045 |
| Feb 27, 2026 | 309.00 | 309.85 | 295.00 | 298.90 | 298.90 | -1.90% | 1,348 |
| Feb 26, 2026 | 306.90 | 306.90 | 299.95 | 304.70 | 304.70 | -0.05% | 933 |
| Feb 25, 2026 | 307.90 | 308.95 | 303.80 | 304.85 | 304.85 | 3.16% | 2,999 |
| Feb 24, 2026 | 312.95 | 312.95 | 280.00 | 295.50 | 295.50 | -1.88% | 1,537 |
| Feb 23, 2026 | 304.95 | 310.80 | 296.00 | 301.15 | 301.15 | -1.17% | 566 |
| Feb 20, 2026 | 303.05 | 309.70 | 298.00 | 304.70 | 304.70 | 0.66% | 1,057 |