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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	44.49	43.8	43.8	44.49	43.38	38,141
December 04, 2025	43.05	43.89	43.89	45.5	43.05	92,178
December 03, 2025	43.78	43.53	43.53	45.22	43	119,698
December 02, 2025	44.8	43.78	43.78	45.19	42.25	182,293
December 01, 2025	45.75	45.13	45.13	45.75	44.86	76,061
November 28, 2025	46.68	45.46	45.46	46.68	45.2	33,959
November 27, 2025	47.37	45.89	45.89	47.37	45.61	48,851
November 26, 2025	46.49	46.44	46.44	46.96	46.17	37,276
November 25, 2025	45	46.33	46.33	46.75	45	62,296
November 24, 2025	46	45.74	45.74	46.48	45.5	55,525
November 21, 2025	47.49	46.07	46.07	47.49	45.56	83,016
November 19, 2025	48.5	46.86	46.86	48.5	46.51	35,192
November 18, 2025	47.76	47.19	47.19	47.76	46.67	61,522
November 17, 2025	47.5	46.82	46.82	48	46.53	95,844
November 14, 2025	47.7	47.65	47.65	48.19	47.37	57,060
November 13, 2025	48	48.15	48.15	49.18	47.4	115,196
November 12, 2025	48.39	49.04	49.04	50.5	47.81	75,959
November 11, 2025	50.6	48.04	48.04	51.29	47.76	105,781
November 10, 2025	49.8	50.62	50.62	51.49	48.54	112,538
November 07, 2025	49.19	49.12	49.12	49.56	48.68	70,452
November 06, 2025	51.4	48.94	48.94	51.4	48.25	104,792
November 04, 2025	52.27	50.56	50.56	52.27	50	74,269
November 03, 2025	52.3	52.27	52.27	53	51.76	246,581
October 31, 2025	50.33	51.5	51.5	52.45	50.26	247,756
October 30, 2025	51.69	50.33	50.33	51.69	49.96	222,790
October 29, 2025	50	50.87	50.87	51.5	48.15	891,455
October 28, 2025	46.67	46.28	46.28	46.67	46.2	22,298
October 27, 2025	46.23	46.26	46.26	46.63	46.06	31,797
October 24, 2025	46.3	46.22	46.22	46.83	46.05	51,725
October 23, 2025	46.79	46.71	46.71	46.99	46.34	40,042
October 21, 2025	45.8	46.79	46.79	47.85	45.8	25,512
October 20, 2025	46.95	46.19	46.19	46.95	45.8	48,809
October 17, 2025	46.5	46.1	46.1	46.85	45.81	57,744
October 16, 2025	46.8	46.28	46.28	47.75	46.1	61,810
October 15, 2025	46.7	46.53	46.53	46.94	46	35,326
October 14, 2025	47.13	46.65	46.65	47.65	46.45	40,016
October 13, 2025	47.8	47.13	47.13	47.8	46.93	41,204
October 10, 2025	46.9	47.54	47.54	47.92	46.71	55,337
October 09, 2025	47.61	46.99	46.99	47.95	46.5	62,541
October 08, 2025	48.64	47.61	47.61	48.64	47.25	48,488
October 07, 2025	48.66	47.71	47.71	48.94	47.34	66,544
October 06, 2025	49.38	48.66	48.66	49.38	48.33	60,337
October 03, 2025	48	48.42	48.42	49.43	48	78,640
October 01, 2025	47.3	48.14	48.14	48.5	47.2	41,148
September 30, 2025	47.74	47.71	47.71	48.7	47.51	45,253
September 29, 2025	47.86	47.74	47.74	49.14	47.32	70,495
September 26, 2025	50.1	47.84	47.84	50.46	47.27	108,498
September 25, 2025	46.95	49.8	49.8	51.8	46.8	362,833
September 24, 2025	48.3	46.96	46.96	48.35	46.25	77,849
September 23, 2025	49.78	48.04	48.04	49.8	47.71	132,071
September 22, 2025	49.49	49.49	49.49	50.39	48.9	75,945
September 19, 2025	49.4	49.38	49.38	49.94	49	82,842
September 18, 2025	49.45	49.4	49.4	49.69	48.8	107,222
September 17, 2025	50.9	49.61	49.61	51.41	48.5	151,552
September 16, 2025	50.45	50.03	50.03	51.21	49.2	142,725
September 15, 2025	48.8	50.23	50.23	50.85	48.21	219,056
September 12, 2025	48	48.02	48.02	48.89	47.57	82,248
September 11, 2025	47.49	47.52	47.52	49.35	46.5	157,450
September 10, 2025	46.4	47.49	47.49	49.75	46.17	341,003
September 09, 2025	46.17	46.11	46.11	46.46	45.92	93,785

HP Adhesives Limited (HPAL.NS) NSE