HP Adhesives Limited (HPAL.NS) NSE

Currency In INR

HPAL.NS Historical Return

If you invested ₹1000 in HP Adhesives Limited (HPAL.NS) since IPO date, it would be worth ₹560.31 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹415.02, while ₹1000 invested 1 year ago would be worth ₹740.4. This corresponds to total returns of -43.97%, -58.5%, -25.96%, respectively, with annualized returns of -12.11%, -25.39%, -25.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HPAL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2026	37.02	36.33	36.33	37.59	36	39,109
June 18, 2026	36.95	37.02	37.02	37.3	35.56	55,849
June 17, 2026	37.87	36.12	36.12	37.87	36	59,642
June 16, 2026	37.27	37.13	37.13	37.96	36.62	32,257
June 15, 2026	36.4	37.27	37.27	37.5	35.69	94,094
June 12, 2026	34.8	35.86	35.86	36	34.5	51,648
June 11, 2026	34.75	34.96	34.96	35.27	34.72	33,657
June 10, 2026	34.81	35.07	35.07	35.66	34.81	26,137
June 09, 2026	36.98	35.06	35.06	36.98	34.25	58,244
June 08, 2026	35.29	35.53	35.53	37.08	35.29	42,222
June 05, 2026	38	36.01	36.01	38.1	35.16	81,770
June 04, 2026	35.62	37.17	37.17	38.02	35.5	72,066
June 03, 2026	35.8	35.62	35.62	36.56	35.01	34,894
June 02, 2026	35.7	35.9	35.9	37.03	35.31	27,166
June 01, 2026	37	35.73	35.73	38.35	35.25	44,757
May 29, 2026	36.9	35.98	35.98	37.47	35.79	67,991
May 27, 2026	35.9	36.9	36.9	36.99	35.9	37,980
May 26, 2026	35.06	36.23	36.23	36.99	35.06	53,273
May 25, 2026	34.61	36.13	36.13	36.9	34.61	59,833
May 22, 2026	35.27	35.79	35.79	36.5	35.27	53,690
May 21, 2026	35.1	36.22	36.22	36.68	34.86	85,583
May 20, 2026	35.74	34.76	34.76	35.75	34.55	80,264
May 19, 2026	35.95	35.41	35.41	35.97	35.11	60,346
May 18, 2026	37.54	35.4	35.4	37.54	35.15	64,616
May 15, 2026	37.39	36.81	36.81	37.7	36.68	61,033
May 14, 2026	38.3	36.76	36.76	39	36.6	119,068
May 13, 2026	39.31	38.24	38.24	39.9	37.32	301,118
May 12, 2026	46.99	41.03	41.03	47.42	40.15	816,968
May 11, 2026	43.79	44.82	44.82	46	42.8	227,764
May 08, 2026	40.29	43.8	43.8	44.25	39.3	260,431
May 07, 2026	38.95	40.29	40.29	41.25	37.65	175,059
May 06, 2026	37.95	38.71	38.71	38.9	37.9	47,878
May 05, 2026	38.9	37.95	37.95	38.9	37.5	18,960
May 04, 2026	39	37.84	37.84	39	37.5	36,052
April 30, 2026	39	37.63	37.63	39	37.22	52,975
April 29, 2026	38	37.93	37.93	38.95	37.52	50,969
April 28, 2026	38.95	37.79	37.79	38.95	37.63	49,626
April 27, 2026	39.88	38.04	38.04	39.88	37.8	72,515
April 24, 2026	39	37.98	37.98	40.77	37.5	72,730
April 23, 2026	38.22	39.74	39.74	40.39	38.22	38,475
April 22, 2026	39.47	39.62	39.62	40.69	39.4	60,689
April 21, 2026	39.16	39.47	39.47	39.99	38.69	61,696
April 20, 2026	40.77	39.16	39.16	40.77	39	95,755
April 17, 2026	38.48	40.78	40.78	41.72	38.17	196,045
April 16, 2026	40.3	38.47	38.47	40.3	38.07	81,680
April 15, 2026	36.25	39.37	39.37	40.74	36.19	222,834
April 13, 2026	34.6	35.61	35.61	36.4	34.6	65,498
April 10, 2026	34.87	36.62	36.62	36.8	34.71	71,862
April 09, 2026	35.79	34.87	34.87	36	34.7	53,081
April 08, 2026	35.78	35.31	35.31	35.78	33.8	128,331
April 07, 2026	33.01	32.99	32.99	33.62	32.5	54,626
April 06, 2026	31.5	33.01	33.01	33.36	31.5	62,301
April 02, 2026	29	31.2	31.46	32.49	28.38	125,332
April 01, 2026	29.5	29.33	29.33	29.5	27.61	132,349
March 30, 2026	29.52	26.93	26.93	29.52	26.52	291,095
March 27, 2026	30.41	29.53	29.53	31.14	29.25	205,326
March 25, 2026	30.9	31.01	31.01	31.84	30.73	193,187
March 24, 2026	31.9	29.94	29.94	31.9	29.57	107,234
March 23, 2026	30.76	29.47	29.47	32.6	29.25	165,554
March 20, 2026	-1	-1	30.76	-1	-1	0