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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	46.49	46.44	46.44	46.96	46.17	37,276
November 25, 2025	45	46.33	46.33	46.75	45	62,296
November 24, 2025	46	45.74	45.74	46.48	45.5	55,525
November 21, 2025	47.49	46.07	46.07	47.49	45.56	83,016
November 19, 2025	48.5	46.86	46.86	48.5	46.51	35,192
November 18, 2025	47.76	47.19	47.19	47.76	46.67	61,522
November 17, 2025	47.5	46.82	46.82	48	46.53	95,844
November 14, 2025	47.7	47.65	47.65	48.19	47.37	57,060
November 13, 2025	48	48.15	48.15	49.18	47.4	115,196
November 12, 2025	48.39	49.04	49.04	50.5	47.81	75,959
November 11, 2025	50.6	48.04	48.04	51.29	47.76	105,781
November 10, 2025	49.8	50.62	50.62	51.49	48.54	112,538
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

HP Adhesives Limited (HPAL.NS) NSE