HP Adhesives Limited - HPAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	46.2	46.13	46.13	47.89	45.41	99,848
August 14, 2025	46.06	45.99	45.99	46.15	45.41	43,710
August 13, 2025	45.65	45.84	45.84	46.46	45.47	73,481
August 12, 2025	46.09	45.96	45.96	46.74	45.56	63,500
August 11, 2025	47.9	45.9	45.9	47.9	43.65	198,694
August 08, 2025	47.61	47.9	47.9	48.81	47.53	52,751
August 07, 2025	48.24	48.08	48.08	48.27	47.57	54,749
August 06, 2025	48.78	48.14	48.14	49.65	47.9	95,954
August 05, 2025	49.5	48.78	48.78	49.7	48.51	52,490
August 04, 2025	48.92	49.22	49.22	49.82	48.18	62,353
August 01, 2025	49	48.94	48.94	49.54	48.55	57,475
July 31, 2025	48.76	48.77	48.77	49.4	48.57	54,870
July 30, 2025	49.4	48.76	48.76	49.69	48.1	66,880
July 29, 2025	49.4	49.13	49.13	49.7	48.9	60,336
July 28, 2025	49	49.18	49.18	50.12	48.75	73,122
July 25, 2025	50.5	49.15	49.15	50.55	48.5	144,834
July 24, 2025	50.8	50.53	50.53	51	50.22	72,345
July 23, 2025	50.9	50.55	50.55	51	50.1	111,028
July 22, 2025	51.3	50.59	50.59	51.62	50.35	111,151
July 21, 2025	51.37	51.04	51.04	52.03	50.76	144,381
July 18, 2025	51.5	51.31	51.31	52	50.8	227,150
July 17, 2025	51.5	51.22	51.22	52.54	50.97	167,577
July 16, 2025	51.9	51.54	51.54	52.7	51.31	162,657
July 15, 2025	51.4	51.6	51.6	53.11	50.79	492,909
July 14, 2025	51.47	51.13	51.13	51.47	50.52	112,436
July 11, 2025	52.3	51.17	51.17	52.3	51	214,969
July 10, 2025	50.7	52.03	52.03	52.2	50.51	744,718
July 09, 2025	50.59	50.45	50.45	51.31	50.3	131,846
July 08, 2025	50.99	50.56	50.56	51.15	50.3	54,414
July 07, 2025	51.19	50.89	50.89	52.16	50.6	68,624
July 04, 2025	51.01	50.98	50.98	51.69	50.7	86,720
July 03, 2025	51.3	51.02	51.02	51.66	50.54	70,669
July 02, 2025	51.55	51.06	51.06	51.96	50.86	81,033
July 01, 2025	51.99	51.9	51.9	52.46	51.31	76,666
June 30, 2025	51.7	51.75	51.75	53.7	51.21	188,723
June 27, 2025	51.5	51.42	51.42	52	50.85	159,030
June 26, 2025	51	51.25	51.25	51.72	50.8	147,059
June 25, 2025	51	50.95	50.95	51.2	50.5	133,788
June 24, 2025	50.5	50.75	50.75	51.16	50.34	62,576
June 23, 2025	49.6	49.9	49.9	50.16	49.16	60,807
June 20, 2025	48.98	50.06	50.06	50.39	48.81	68,999
June 19, 2025	50.4	48.98	48.98	50.59	47.65	129,229
June 18, 2025	50.8	50.29	50.29	50.8	49.7	81,233
June 17, 2025	50.4	50.63	50.63	51.28	49.78	104,689
June 16, 2025	50.8	50.16	50.16	51.99	49.72	192,661
June 13, 2025	50.7	51	51	51.69	50.45	217,234
June 12, 2025	54.12	51.75	51.75	54.12	51.51	190,725
June 11, 2025	52.29	53.09	53.09	53.7	52.11	375,404
June 10, 2025	52.19	52.06	52.06	52.95	51.45	265,172
June 09, 2025	51.2	51.88	51.88	52.4	50.8	194,033
June 06, 2025	51.8	50.89	50.89	51.8	50.48	155,364
June 05, 2025	50.55	51.02	51.02	51.88	50.55	98,451
June 04, 2025	51.39	50.85	50.85	51.69	50.56	106,382
June 03, 2025	51.9	51.09	51.09	52.13	50.95	78,844
June 02, 2025	51.46	51.88	51.88	52.5	50.88	101,004
May 30, 2025	51.55	51.27	51.27	51.63	50.75	147,899
May 29, 2025	51.9	51.31	51.31	52.41	51.05	112,558
May 28, 2025	52.09	51.63	51.63	53.48	51.2	209,924
May 27, 2025	51.81	51.85	51.85	52.11	51.15	88,228
May 26, 2025	52.31	51.94	51.94	52.9	51.26	110,525

HP Adhesives Limited (HPAL.NS) NSE