Hindustan Adhesives Limited (BOM:514428)
India · Delayed Price · Currency is INR 260.90
+5.10 (1.99%)
At close: Jul 30, 2026
Hindustan Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 255.15 | 266.90 | 255.15 | 262.70 | 262.70 | 1.72% | 1,333 |
| Jul 2, 2026 | 253.75 | 260.65 | 253.75 | 258.25 | 258.25 | 1.77% | 5,859 |
| Jul 1, 2026 | 256.05 | 263.00 | 252.25 | 253.75 | 253.75 | -0.76% | 1,910 |
| Jun 30, 2026 | 255.30 | 269.85 | 251.95 | 255.70 | 255.70 | 0.75% | 2,338 |
| Jun 29, 2026 | 290.20 | 293.00 | 248.50 | 253.80 | 253.80 | -16.17% | 26,059 |
| Jun 25, 2026 | 309.95 | 309.95 | 300.00 | 302.75 | 302.75 | -0.96% | 1,422 |
| Jun 24, 2026 | 296.10 | 310.80 | 296.10 | 305.70 | 305.70 | 1.36% | 883 |
| Jun 23, 2026 | 312.90 | 312.90 | 300.05 | 301.60 | 301.60 | -2.69% | 380 |
| Jun 22, 2026 | 312.90 | 313.00 | 305.30 | 309.95 | 309.95 | 0.96% | 417 |
| Jun 19, 2026 | 301.40 | 307.90 | 301.40 | 307.00 | 307.00 | 1.87% | 507 |
| Jun 18, 2026 | 308.95 | 308.95 | 301.25 | 301.35 | 301.35 | 1.18% | 606 |
| Jun 17, 2026 | 301.00 | 305.85 | 290.00 | 297.85 | 297.85 | -1.91% | 2,490 |
| Jun 16, 2026 | 318.00 | 322.45 | 295.00 | 303.65 | 303.65 | -3.42% | 2,896 |
| Jun 15, 2026 | 312.00 | 324.90 | 312.00 | 314.40 | 314.40 | 2.08% | 3,917 |
| Jun 12, 2026 | 313.40 | 313.40 | 305.00 | 308.00 | 308.00 | 4.09% | 535 |
| Jun 11, 2026 | 307.90 | 307.90 | 295.50 | 295.90 | 295.90 | -1.38% | 407 |
| Jun 10, 2026 | 311.10 | 311.10 | 300.05 | 300.05 | 300.05 | -1.62% | 702 |
| Jun 9, 2026 | 300.05 | 309.95 | 299.10 | 305.00 | 305.00 | 2.57% | 827 |
| Jun 8, 2026 | 302.50 | 314.75 | 296.05 | 297.35 | 297.35 | -4.42% | 1,833 |
| Jun 5, 2026 | 314.85 | 315.90 | 305.65 | 311.10 | 311.10 | -1.19% | 777 |
| Jun 4, 2026 | 318.00 | 318.00 | 305.35 | 314.85 | 314.85 | 0.77% | 409 |
| Jun 3, 2026 | 309.00 | 313.65 | 305.75 | 312.45 | 312.45 | 1.12% | 739 |
| Jun 2, 2026 | 312.75 | 312.75 | 305.65 | 309.00 | 309.00 | -1.87% | 542 |
| Jun 1, 2026 | 321.45 | 321.45 | 305.00 | 314.90 | 314.90 | 0.93% | 170 |
| May 29, 2026 | 306.15 | 312.00 | 306.10 | 312.00 | 312.00 | -1.00% | 240 |
| May 27, 2026 | 310.95 | 315.20 | 301.00 | 315.15 | 315.15 | 1.69% | 3,033 |
| May 26, 2026 | 314.00 | 314.00 | 308.10 | 309.90 | 309.90 | -1.62% | 325 |
| May 25, 2026 | 319.50 | 319.50 | 304.55 | 315.00 | 315.00 | 1.22% | 155 |
| May 22, 2026 | 312.00 | 316.95 | 310.00 | 311.20 | 311.20 | 0.84% | 116 |
| May 21, 2026 | 314.95 | 314.95 | 304.55 | 308.60 | 308.60 | -0.21% | 300 |