HP Adhesives Limited (NSE:HPAL)
India · Delayed Price · Currency is INR 48.56
+1.04 (2.19%)
Sep 12, 2025, 3:29 PM IST
HP Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.00 | 48.89 | 47.57 | 48.56 | 48.56 | 2.19% | 82,288 |
| Sep 11, 2025 | 47.49 | 49.35 | 46.50 | 47.52 | 47.52 | 0.06% | 157,450 |
| Sep 10, 2025 | 46.40 | 49.75 | 46.17 | 47.49 | 47.49 | 2.99% | 341,003 |
| Sep 9, 2025 | 46.17 | 46.46 | 45.92 | 46.11 | 46.11 | 0.15% | 93,785 |
| Sep 8, 2025 | 46.40 | 46.40 | 45.61 | 46.04 | 46.04 | -0.28% | 135,017 |
| Sep 5, 2025 | 46.00 | 46.50 | 45.15 | 46.17 | 46.17 | 0.94% | 99,955 |
| Sep 4, 2025 | 45.60 | 47.00 | 45.60 | 45.74 | 45.74 | 0.88% | 106,965 |
| Sep 3, 2025 | 45.60 | 46.25 | 45.00 | 45.34 | 45.34 | -0.09% | 103,423 |
| Sep 2, 2025 | 45.82 | 46.98 | 45.00 | 45.38 | 45.38 | -0.96% | 175,110 |
| Sep 1, 2025 | 46.11 | 46.40 | 44.95 | 45.82 | 45.82 | -0.67% | 83,816 |
| Aug 29, 2025 | 46.30 | 46.38 | 45.35 | 46.13 | 46.13 | 0.11% | 77,796 |
| Aug 28, 2025 | 46.30 | 46.51 | 45.61 | 46.08 | 46.08 | - | 41,477 |
| Aug 26, 2025 | 46.30 | 46.97 | 46.00 | 46.08 | 46.08 | -1.45% | 69,173 |
| Aug 25, 2025 | 47.07 | 47.29 | 46.60 | 46.76 | 46.76 | -0.66% | 49,639 |
| Aug 22, 2025 | 47.20 | 47.25 | 46.16 | 47.07 | 47.07 | 0.32% | 73,292 |
| Aug 21, 2025 | 46.55 | 47.69 | 46.55 | 46.92 | 46.92 | 0.02% | 81,581 |
| Aug 20, 2025 | 47.00 | 47.96 | 46.51 | 46.91 | 46.91 | 0.32% | 111,682 |
| Aug 19, 2025 | 46.40 | 47.00 | 45.81 | 46.76 | 46.76 | 1.37% | 75,194 |
| Aug 18, 2025 | 46.20 | 47.89 | 45.41 | 46.13 | 46.13 | 0.30% | 99,848 |
| Aug 14, 2025 | 46.06 | 46.15 | 45.41 | 45.99 | 45.99 | 0.33% | 43,710 |
| Aug 13, 2025 | 45.65 | 46.46 | 45.47 | 45.84 | 45.84 | -0.26% | 73,481 |
| Aug 12, 2025 | 46.09 | 46.74 | 45.56 | 45.96 | 45.96 | 0.13% | 63,500 |
| Aug 11, 2025 | 47.90 | 47.90 | 43.65 | 45.90 | 45.90 | -4.18% | 198,694 |
| Aug 8, 2025 | 47.61 | 48.81 | 47.53 | 47.90 | 47.90 | -0.37% | 52,751 |
| Aug 7, 2025 | 48.24 | 48.27 | 47.57 | 48.08 | 48.08 | -0.12% | 54,749 |
| Aug 6, 2025 | 48.78 | 49.65 | 47.90 | 48.14 | 48.14 | -1.31% | 95,954 |
| Aug 5, 2025 | 49.50 | 49.70 | 48.51 | 48.78 | 48.78 | -0.89% | 52,490 |
| Aug 4, 2025 | 48.92 | 49.82 | 48.18 | 49.22 | 49.22 | 0.57% | 62,353 |
| Aug 1, 2025 | 49.00 | 49.54 | 48.55 | 48.94 | 48.94 | 0.35% | 57,475 |
| Jul 31, 2025 | 48.76 | 49.40 | 48.57 | 48.77 | 48.77 | 0.02% | 54,870 |
| Jul 30, 2025 | 49.40 | 49.69 | 48.10 | 48.76 | 48.76 | -0.75% | 66,880 |
| Jul 29, 2025 | 49.40 | 49.70 | 48.90 | 49.13 | 49.13 | -0.10% | 60,336 |
| Jul 28, 2025 | 49.00 | 50.12 | 48.75 | 49.18 | 49.18 | 0.06% | 73,122 |
| Jul 25, 2025 | 50.50 | 50.55 | 48.50 | 49.15 | 49.15 | -2.73% | 144,834 |
| Jul 24, 2025 | 50.80 | 51.00 | 50.22 | 50.53 | 50.53 | -0.04% | 72,345 |
| Jul 23, 2025 | 50.90 | 51.00 | 50.10 | 50.55 | 50.55 | -0.08% | 111,028 |
| Jul 22, 2025 | 51.30 | 51.62 | 50.35 | 50.59 | 50.59 | -0.88% | 111,151 |
| Jul 21, 2025 | 51.37 | 52.03 | 50.76 | 51.04 | 51.04 | -0.53% | 144,381 |
| Jul 18, 2025 | 51.50 | 52.00 | 50.80 | 51.31 | 51.31 | 0.18% | 227,150 |
| Jul 17, 2025 | 51.50 | 52.54 | 50.97 | 51.22 | 51.22 | -0.62% | 167,577 |
| Jul 16, 2025 | 51.90 | 52.70 | 51.31 | 51.54 | 51.54 | -0.12% | 162,657 |
| Jul 15, 2025 | 51.40 | 53.11 | 50.79 | 51.60 | 51.60 | 0.92% | 492,909 |
| Jul 14, 2025 | 51.47 | 51.47 | 50.52 | 51.13 | 51.13 | -0.08% | 112,436 |
| Jul 11, 2025 | 52.30 | 52.30 | 51.00 | 51.17 | 51.17 | -1.65% | 214,969 |
| Jul 10, 2025 | 50.70 | 52.20 | 50.51 | 52.03 | 52.03 | 3.13% | 744,718 |
| Jul 9, 2025 | 50.59 | 51.31 | 50.30 | 50.45 | 50.45 | -0.22% | 131,846 |
| Jul 8, 2025 | 50.99 | 51.15 | 50.30 | 50.56 | 50.56 | -0.65% | 54,414 |
| Jul 7, 2025 | 51.19 | 52.16 | 50.60 | 50.89 | 50.89 | -0.18% | 68,624 |
| Jul 4, 2025 | 51.01 | 51.69 | 50.70 | 50.98 | 50.98 | -0.08% | 86,720 |
| Jul 3, 2025 | 51.30 | 51.66 | 50.54 | 51.02 | 51.02 | -0.08% | 70,669 |