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 ₹535.55 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹338.98, while ₹1000 invested 1 year ago would be worth ₹750.27. This corresponds to total returns of -46.45%, -66.1%, -24.97%, respectively, with annualized returns of -12.55%, -30.25%, -24.97%.

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
August 21, 2026	34.48	35.03	35.03	35.4	34.48	35,596
August 20, 2026	34.51	34.48	34.48	35	33.6	60,851
August 19, 2026	34.67	34.51	34.51	35.5	34	79,471
August 18, 2026	35.79	34.67	34.67	35.79	34.51	43,228
August 17, 2026	35.05	35.64	35.64	35.97	34.51	68,807
August 14, 2026	36.89	35.15	35.15	36.89	35	91,699
August 13, 2026	39.94	37.33	37.33	39.94	36.4	181,211
August 12, 2026	41.5	40.42	40.42	42.6	39.25	1.29M
August 11, 2026	33.8	38.94	38.94	39.56	33.27	454,497
August 10, 2026	33.7	33.54	33.54	34.9	33	80,857
August 07, 2026	35.64	34.16	34.16	35.64	33.66	53,789
August 06, 2026	34.88	35.15	35.15	35.32	33.6	42,200
August 05, 2026	34.69	34.02	34.02	34.9	33.65	39,908
August 04, 2026	34.48	34.07	34.07	34.48	33.2	61,264
August 03, 2026	32.56	33.3	33.3	34	32.56	49,816
July 31, 2026	32.9	32.56	32.56	33.5	32.3	38,127
July 30, 2026	33	32.91	32.91	33.35	32.5	46,669
July 29, 2026	33.69	32.75	32.75	33.69	32.65	17,700
July 28, 2026	33	32.51	32.51	33.85	32.3	42,555
July 27, 2026	33.5	33.39	33.39	34.56	33.01	47,941
July 24, 2026	32.27	33.29	33.29	34	32.25	36,872
July 23, 2026	33.49	32.43	32.43	34.02	32.11	41,411
July 22, 2026	34.47	33.49	33.49	34.47	33.03	37,446
July 21, 2026	34.3	33.58	33.58	34.78	33.31	33,689
July 20, 2026	34.35	34.29	34.29	35	33.36	98,898
July 17, 2026	34.75	34.03	34.03	34.75	32.72	55,814
July 16, 2026	33.66	33.97	33.97	34.6	33.66	44,984
July 15, 2026	34.9	34.44	34.44	34.97	34.05	28,874
July 14, 2026	34.79	34.85	34.85	35.19	34.61	15,113
July 13, 2026	35.2	34.45	34.45	35.2	34.17	40,317
July 10, 2026	35.04	34.75	34.75	35.79	34.66	19,600
July 09, 2026	34.5	34.78	34.78	35.52	34.5	28,445
July 08, 2026	35.07	34.79	34.79	35.9	34.25	40,853
July 07, 2026	35.94	35.07	35.07	35.94	35	25,795
July 06, 2026	36	35.05	35.05	36.83	34.8	43,232
July 03, 2026	36	36.12	36.12	36.48	35.5	43,692
July 02, 2026	35.32	35.65	35.65	36	35.02	24,422
July 01, 2026	35.4	35.32	35.32	35.99	33.72	30,056
June 30, 2026	35.21	35.17	35.17	35.68	35.05	24,955
June 29, 2026	35.11	35.22	35.22	36.21	35	49,813
June 25, 2026	36.01	35.5	35.5	36.93	35.1	34,031
June 24, 2026	36	36.01	36.01	36.47	35.84	20,337
June 23, 2026	36.17	36.24	36.24	37.19	36.06	43,141
June 22, 2026	37.98	37.18	37.18	37.98	36.12	43,764
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