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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.3	37.4	37.4	38	37.09	41,930
February 19, 2026	38	37.63	37.63	38.68	37.3	51,129
February 18, 2026	38	38.11	38.11	38.39	37.62	46,274
February 17, 2026	38.8	37.82	37.82	38.8	37.6	55,785
February 16, 2026	38.59	38.12	38.12	39.47	38	45,181
February 13, 2026	39	38.4	38.4	39.6	37.6	165,844
February 12, 2026	41.4	41.06	41.06	41.8	40	60,508
February 11, 2026	42.1	41.02	41.02	42.1	40.74	42,992
February 10, 2026	42	41.54	41.54	42	40.63	65,517
February 09, 2026	42.4	41.4	41.4	42.5	40.6	87,099
February 06, 2026	40.98	40.9	40.9	41.55	39.17	55,463
February 05, 2026	38.95	40.05	40.05	40.47	38.5	93,371
February 04, 2026	39.9	38.95	38.95	39.9	37.8	63,371
February 03, 2026	39	38.52	38.52	39.89	38.28	92,454
February 02, 2026	39.5	37.59	37.59	39.5	36.3	47,058
February 01, 2026	40	38.78	38.78	40	37	44,256
January 30, 2026	38.4	38.67	38.67	39	37.17	39,058
January 29, 2026	38	38.14	38.14	40.39	37.26	69,196
January 28, 2026	36.5	38.57	38.57	38.88	36.5	49,790
January 27, 2026	37.41	36.86	36.86	37.94	36.45	61,209
January 23, 2026	39.94	37.51	37.51	39.94	37.31	32,396
January 22, 2026	37.3	38.64	38.64	39.87	37.02	64,561
January 21, 2026	37.47	37.56	37.56	37.89	37	61,200
January 20, 2026	38	37.47	37.47	38.02	36.98	105,557
January 19, 2026	38.01	38.11	38.11	39	37.83	130,323
January 16, 2026	40.6	39.68	39.68	40.8	39.14	60,274
January 14, 2026	39.95	40.62	40.62	40.95	39.36	40,410
January 13, 2026	40.2	39.81	39.81	40.38	39.51	41,035
January 12, 2026	40	39.37	39.37	40.53	39	94,786
January 09, 2026	40.56	40.53	40.53	41.41	40.1	60,893
January 08, 2026	41.5	40.56	40.56	41.61	40.25	53,456
January 07, 2026	41.74	41.23	41.23	42	41	75,447
January 06, 2026	42.59	41.74	41.74	42.59	41.51	34,906
January 05, 2026	42.77	42.45	42.45	43.2	42	42,512
January 02, 2026	41.4	42.69	42.69	42.98	41.4	51,262
January 01, 2026	41.8	41.34	41.34	41.8	41.02	45,743
December 31, 2025	40.7	41.17	41.17	42.23	40.69	52,079
December 30, 2025	42.5	40.84	40.84	43.13	40.25	94,690
December 29, 2025	42	42.5	42.5	43.49	42	32,998
December 26, 2025	43.31	42.76	42.76	43.58	42.31	49,387
December 24, 2025	43.99	43.52	43.52	44.24	43.21	28,037
December 23, 2025	43.15	43.71	43.71	45.4	42.62	41,326
December 22, 2025	43.5	43.4	43.4	43.5	42.82	32,071
December 19, 2025	41.5	42.87	42.87	43.6	41.5	37,131
December 18, 2025	42.65	41.56	41.56	42.65	41.15	60,339
December 17, 2025	42.37	42.15	42.15	43.19	41.9	37,597
December 16, 2025	42.75	42.58	42.58	42.97	42.3	26,164
December 15, 2025	43.39	42.75	42.75	43.39	42.32	29,354
December 12, 2025	43	42.9	42.9	43.4	41.2	76,049
December 11, 2025	42.98	42.69	42.69	42.98	42.32	26,019
December 10, 2025	42.99	42.61	42.61	43.07	42.5	26,967
December 09, 2025	42.08	42.28	42.28	42.93	41.31	46,720
December 08, 2025	43.8	42.29	42.29	43.8	41.48	141,485
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

HP Adhesives Limited (HPAL.NS) NSE