HP Adhesives Limited (NSE:HPAL)
India · Delayed Price · Currency is INR 48.94
+0.17 (0.35%)
Aug 1, 2025, 3:29 PM IST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 51.55 | 51.96 | 50.86 | 51.06 | 51.06 | -1.62% | 81,033 |
| Jul 1, 2025 | 51.99 | 52.46 | 51.31 | 51.90 | 51.90 | 0.29% | 76,666 |
| Jun 30, 2025 | 51.70 | 53.70 | 51.21 | 51.75 | 51.75 | 0.64% | 188,723 |
| Jun 27, 2025 | 51.50 | 52.00 | 50.85 | 51.42 | 51.42 | 0.33% | 159,030 |
| Jun 26, 2025 | 51.00 | 51.72 | 50.80 | 51.25 | 51.25 | 0.59% | 147,059 |
| Jun 25, 2025 | 51.00 | 51.20 | 50.50 | 50.95 | 50.95 | 0.39% | 133,788 |
| Jun 24, 2025 | 50.50 | 51.16 | 50.34 | 50.75 | 50.75 | 1.70% | 62,576 |
| Jun 23, 2025 | 49.60 | 50.16 | 49.16 | 49.90 | 49.90 | -0.32% | 60,807 |
| Jun 20, 2025 | 48.98 | 50.39 | 48.81 | 50.06 | 50.06 | 2.20% | 68,999 |
| Jun 19, 2025 | 50.40 | 50.59 | 47.65 | 48.98 | 48.98 | -2.60% | 129,229 |
| Jun 18, 2025 | 50.80 | 50.80 | 49.70 | 50.29 | 50.29 | -0.67% | 81,233 |
| Jun 17, 2025 | 50.40 | 51.28 | 49.78 | 50.63 | 50.63 | 0.94% | 104,689 |
| Jun 16, 2025 | 50.80 | 51.99 | 49.72 | 50.16 | 50.16 | -1.65% | 192,661 |
| Jun 13, 2025 | 50.70 | 51.69 | 50.45 | 51.00 | 51.00 | -1.45% | 217,234 |
| Jun 12, 2025 | 54.12 | 54.12 | 51.51 | 51.75 | 51.75 | -2.52% | 190,725 |
| Jun 11, 2025 | 52.29 | 53.70 | 52.11 | 53.09 | 53.09 | 1.98% | 375,404 |
| Jun 10, 2025 | 52.19 | 52.95 | 51.45 | 52.06 | 52.06 | 0.35% | 265,172 |
| Jun 9, 2025 | 51.20 | 52.40 | 50.80 | 51.88 | 51.88 | 1.95% | 194,033 |
| Jun 6, 2025 | 51.80 | 51.80 | 50.48 | 50.89 | 50.89 | -0.25% | 155,532 |
| Jun 5, 2025 | 50.55 | 51.88 | 50.55 | 51.02 | 51.02 | 0.33% | 98,451 |
| Jun 4, 2025 | 51.39 | 51.69 | 50.56 | 50.85 | 50.85 | -0.47% | 106,382 |
| Jun 3, 2025 | 51.90 | 52.13 | 50.95 | 51.09 | 51.09 | -1.52% | 78,844 |
| Jun 2, 2025 | 51.46 | 52.50 | 50.88 | 51.88 | 51.88 | 1.19% | 101,004 |
| May 30, 2025 | 51.55 | 51.63 | 50.75 | 51.27 | 51.27 | -0.08% | 147,899 |
| May 29, 2025 | 51.90 | 52.41 | 51.05 | 51.31 | 51.31 | -0.62% | 112,558 |
| May 28, 2025 | 52.09 | 53.48 | 51.20 | 51.63 | 51.63 | -0.42% | 209,924 |
| May 27, 2025 | 51.81 | 52.11 | 51.15 | 51.85 | 51.85 | -0.17% | 88,228 |
| May 26, 2025 | 52.31 | 52.90 | 51.26 | 51.94 | 51.94 | -0.71% | 110,525 |