Hindustan Adhesives Limited (NSE:HINDADH)
India · Delayed Price · Currency is INR 386.70
+7.20 (1.90%)
At close: Nov 9, 2026
NSE:HINDADH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 383.00 | 392.00 | 375.15 | 386.70 | 386.70 | 1.90% | 619 |
| Nov 8, 2026 | 369.05 | 389.95 | 369.05 | 379.50 | 379.50 | 1.48% | 96 |
| Nov 6, 2026 | 379.00 | 379.00 | 370.05 | 373.95 | 373.95 | 0.93% | 1,726 |
| Nov 5, 2026 | 372.00 | 381.50 | 365.00 | 370.50 | 370.50 | -0.32% | 814 |
| Nov 4, 2026 | 376.00 | 376.00 | 369.05 | 371.70 | 371.70 | -0.30% | 892 |
| Nov 3, 2026 | 370.00 | 384.20 | 370.00 | 372.80 | 372.80 | 0.17% | 372 |
| Nov 2, 2026 | 377.00 | 378.00 | 370.60 | 372.15 | 372.15 | -1.36% | 291 |
| Oct 30, 2026 | 379.85 | 379.85 | 369.00 | 377.30 | 377.30 | -0.47% | 453 |
| Oct 29, 2026 | 362.50 | 387.00 | 356.30 | 379.10 | 379.10 | 3.54% | 720 |
| Oct 28, 2026 | 392.00 | 392.00 | 364.95 | 366.15 | 366.15 | -6.83% | 1,217 |
| Oct 27, 2026 | 383.95 | 394.00 | 380.00 | 393.00 | 393.00 | 2.34% | 198 |
| Oct 26, 2026 | 382.15 | 384.30 | 371.05 | 384.00 | 384.00 | 2.47% | 715 |
| Oct 23, 2026 | 385.90 | 385.90 | 371.40 | 374.75 | 374.75 | -1.43% | 954 |
| Oct 22, 2026 | 394.00 | 394.00 | 378.00 | 380.20 | 380.20 | -1.73% | 934 |
| Oct 21, 2026 | 389.95 | 390.95 | 380.00 | 386.90 | 386.90 | -0.48% | 1,182 |
| Oct 19, 2026 | 393.50 | 393.50 | 378.00 | 388.75 | 388.75 | -0.06% | 583 |
| Oct 16, 2026 | 388.60 | 390.85 | 385.00 | 389.00 | 389.00 | 0.10% | 700 |
| Oct 15, 2026 | 389.30 | 394.70 | 381.50 | 388.60 | 388.60 | -0.18% | 910 |
| Oct 14, 2026 | 380.25 | 390.60 | 380.25 | 389.30 | 389.30 | 0.62% | 664 |
| Oct 13, 2026 | 387.80 | 387.95 | 374.00 | 386.90 | 386.90 | -0.53% | 602 |
| Oct 12, 2026 | 373.00 | 390.00 | 373.00 | 388.95 | 388.95 | 0.24% | 1,408 |
| Oct 9, 2026 | 386.00 | 388.10 | 376.15 | 388.00 | 388.00 | 0.32% | 2,062 |
| Oct 8, 2026 | 373.00 | 389.60 | 373.00 | 386.75 | 386.75 | 0.51% | 6,339 |
| Oct 7, 2026 | 370.30 | 392.00 | 370.30 | 384.80 | 384.80 | 0.12% | 1,607 |
| Oct 6, 2026 | 388.00 | 390.60 | 380.15 | 384.35 | 384.35 | -0.04% | 1,531 |
| Oct 5, 2026 | 392.00 | 392.00 | 382.05 | 384.50 | 384.50 | 0.13% | 1,008 |
| Oct 1, 2026 | 377.55 | 385.00 | 374.00 | 384.00 | 384.00 | -0.36% | 2,461 |
| Sep 30, 2026 | 388.00 | 390.95 | 382.00 | 385.40 | 385.40 | 0.04% | 3,288 |
| Sep 29, 2026 | 394.95 | 394.95 | 377.55 | 385.25 | 385.25 | 0.21% | 578 |
| Sep 28, 2026 | 386.30 | 392.95 | 377.00 | 384.45 | 384.45 | -0.48% | 1,375 |
| Sep 25, 2026 | 384.00 | 391.00 | 375.05 | 386.30 | 386.30 | -0.77% | 1,621 |
| Sep 24, 2026 | 387.90 | 393.50 | 365.10 | 389.30 | 389.30 | 2.34% | 2,664 |
| Sep 23, 2026 | 386.70 | 387.95 | 377.30 | 380.40 | 380.40 | -1.05% | 5,308 |
| Sep 22, 2026 | 391.90 | 391.90 | 375.25 | 384.45 | 384.45 | 0.14% | 2,862 |
| Sep 21, 2026 | 378.00 | 387.90 | 378.00 | 383.90 | 383.90 | 2.40% | 5,897 |
| Sep 18, 2026 | 376.00 | 379.70 | 372.00 | 374.90 | 374.90 | -0.50% | 2,455 |
| Sep 17, 2026 | 384.95 | 384.95 | 370.45 | 376.80 | 376.80 | -0.44% | 1,555 |
| Sep 16, 2026 | 384.00 | 384.00 | 364.00 | 378.45 | 378.45 | 1.75% | 3,121 |
| Sep 15, 2026 | 369.10 | 376.00 | 354.10 | 371.95 | 371.95 | 0.77% | 5,611 |
| Sep 11, 2026 | 365.30 | 370.90 | 345.25 | 369.10 | 369.10 | 1.04% | 3,185 |
| Sep 10, 2026 | 365.00 | 372.75 | 362.00 | 365.30 | 365.30 | -0.52% | 1,601 |
| Sep 9, 2026 | 363.70 | 374.45 | 357.00 | 367.20 | 367.20 | 0.96% | 1,390 |
| Sep 8, 2026 | 357.75 | 372.65 | 357.75 | 363.70 | 363.70 | 0.68% | 744 |
| Sep 7, 2026 | 377.90 | 377.90 | 353.05 | 361.25 | 361.25 | -2.60% | 1,441 |
| Sep 4, 2026 | 383.75 | 383.75 | 363.25 | 370.90 | 370.90 | 0.01% | 517 |
| Sep 3, 2026 | 365.00 | 374.00 | 359.50 | 370.85 | 370.85 | 3.16% | 2,354 |
| Sep 2, 2026 | 348.90 | 365.00 | 347.90 | 359.50 | 359.50 | 3.87% | 2,619 |
| Sep 1, 2026 | 348.05 | 357.45 | 345.00 | 346.10 | 346.10 | -0.49% | 2,683 |
| Aug 31, 2026 | 348.45 | 353.80 | 347.00 | 347.80 | 347.80 | -0.36% | 1,233 |
| Aug 28, 2026 | 352.70 | 355.40 | 344.00 | 349.05 | 349.05 | -0.39% | 1,895 |