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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	46.4	46.04	46.04	46.4	45.61	135,017
September 05, 2025	46	46.17	46.17	46.5	45.15	99,955
September 04, 2025	45.6	45.74	45.74	47	45.6	106,965
September 03, 2025	45.6	45.34	45.34	46.25	45	103,423
September 02, 2025	45.82	45.38	45.38	46.98	45	175,110
September 01, 2025	46.11	45.82	45.82	46.4	44.95	83,816
August 29, 2025	46.3	46.13	46.13	46.38	45.35	77,796
August 28, 2025	46.3	46.08	46.08	46.51	45.61	41,477
August 26, 2025	46.3	46.08	46.08	46.97	46	69,173
August 25, 2025	47.07	46.76	46.76	47.29	46.6	49,639
August 22, 2025	47.2	47.07	47.07	47.25	46.16	73,292
August 21, 2025	46.55	46.92	46.92	47.69	46.55	81,581
August 20, 2025	47	46.91	46.91	47.96	46.51	111,682
August 19, 2025	46.4	46.76	46.76	47	45.81	75,194
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

HP Adhesives Limited (HPAL.NS) NSE