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 ₹516.89 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹367.58, while ₹1000 invested 1 year ago would be worth ₹702.33. This corresponds to total returns of -48.31%, -63.24%, -29.77%, respectively, with annualized returns of -12.93%, -28.39%, -29.77%.

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
October 01, 2026	33.83	33.81	33.81	34.25	33.17	51,014
September 30, 2026	34.2	33.83	33.83	35.58	33.36	36,913
September 29, 2026	34.5	34.44	34.44	35.99	34.1	35,275
September 28, 2026	34.9	34.77	34.77	35	34.51	22,525
September 25, 2026	35.05	34.96	34.96	36	34.56	42,102
September 24, 2026	36.19	35.6	35.6	36.58	35.02	27,278
September 23, 2026	35.26	35.65	35.65	36.85	35.05	35,795
September 22, 2026	36.65	35.39	35.39	36.65	35.26	28,045
September 21, 2026	34.65	35.93	35.93	36.32	34.65	71,507
September 18, 2026	34.83	34.76	34.76	35.4	34.61	28,109
September 17, 2026	36	34.83	34.83	36	34.36	38,529
September 16, 2026	35.36	35.64	35.64	36.88	34.4	52,106
September 15, 2026	38	35.41	35.41	38.65	35	64,781
September 11, 2026	37.5	37.91	37.91	39.82	37	620,904
September 10, 2026	35.1	36.61	36.61	37	34	80,580
September 09, 2026	35.59	35.67	35.67	36.07	35.12	61,671
September 08, 2026	35.5	35.42	35.42	36.18	35.17	57,000
September 07, 2026	35.49	35.7	35.7	36	34.52	41,013
September 04, 2026	36.2	35.58	35.58	36.49	34.7	59,982
September 03, 2026	34.3	35.4	35.4	36.1	34.3	55,109
September 02, 2026	34.93	35.01	35.01	35.5	34.4	45,070
September 01, 2026	35.49	34.93	34.93	35.49	34.2	35,619
August 31, 2026	34.69	35	35	35.43	34.07	47,825
August 28, 2026	34	34.86	34.86	35.62	34	66,287
August 27, 2026	34.79	34.63	34.63	35.99	34.31	66,281
August 26, 2026	35	34.72	34.72	35.82	34.35	50,504
August 25, 2026	33.82	35.11	35.11	35.89	33.82	50,607
August 24, 2026	34.08	34.5	34.5	36.5	34.08	30,480
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