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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HP Adhesives Limited (HPAL.NS) NSE