HP Adhesives Limited (HPAL.NS) NSE

43.67

-0.22(-0.50%)

Updated at December 05 12:09PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202543.0543.8943.8945.543.0592,178
December 03, 202543.7843.5343.5345.2243119,698
December 02, 202544.843.7843.7845.1942.25182,293
December 01, 202545.7545.1345.1345.7544.8676,061
November 28, 202546.6845.4645.4646.6845.233,959
November 27, 202547.3745.8945.8947.3745.6148,851
November 26, 202546.4946.4446.4446.9646.1737,276
November 25, 20254546.3346.3346.754562,296
November 24, 20254645.7445.7446.4845.555,525
November 21, 202547.4946.0746.0747.4945.5683,016
November 19, 202548.546.8646.8648.546.5135,192
November 18, 202547.7647.1947.1947.7646.6761,522
November 17, 202547.546.8246.824846.5395,844
November 14, 202547.747.6547.6548.1947.3757,060
November 13, 20254848.1548.1549.1847.4115,196
November 12, 202548.3949.0449.0450.547.8175,959
November 11, 202550.648.0448.0451.2947.76105,781
November 10, 202549.850.6250.6251.4948.54112,538
November 07, 202549.1949.1249.1249.5648.6870,452
November 06, 202551.448.9448.9451.448.25104,792
November 04, 202552.2750.5650.5652.275074,269
November 03, 202552.352.2752.275351.76246,581
October 31, 202550.3351.551.552.4550.26247,756
October 30, 202551.6950.3350.3351.6949.96222,790
October 29, 20255050.8750.8751.548.15891,455
October 28, 202546.6746.2846.2846.6746.222,298
October 27, 202546.2346.2646.2646.6346.0631,797
October 24, 202546.346.2246.2246.8346.0551,725
October 23, 202546.7946.7146.7146.9946.3440,042
October 21, 202545.846.7946.7947.8545.825,512
October 20, 202546.9546.1946.1946.9545.848,809
October 17, 202546.546.146.146.8545.8157,744
October 16, 202546.846.2846.2847.7546.161,810
October 15, 202546.746.5346.5346.944635,326
October 14, 202547.1346.6546.6547.6546.4540,016
October 13, 202547.847.1347.1347.846.9341,204
October 10, 202546.947.5447.5447.9246.7155,337
October 09, 202547.6146.9946.9947.9546.562,541
October 08, 202548.6447.6147.6148.6447.2548,488
October 07, 202548.6647.7147.7148.9447.3466,544
October 06, 202549.3848.6648.6649.3848.3360,337
October 03, 20254848.4248.4249.434878,640
October 01, 202547.348.1448.1448.547.241,148
September 30, 202547.7447.7147.7148.747.5145,253
September 29, 202547.8647.7447.7449.1447.3270,495
September 26, 202550.147.8447.8450.4647.27108,498
September 25, 202546.9549.849.851.846.8362,833
September 24, 202548.346.9646.9648.3546.2577,849
September 23, 202549.7848.0448.0449.847.71132,071
September 22, 202549.4949.4949.4950.3948.975,945
September 19, 202549.449.3849.3849.944982,842
September 18, 202549.4549.449.449.6948.8107,222
September 17, 202550.949.6149.6151.4148.5151,552
September 16, 202550.4550.0350.0351.2149.2142,725
September 15, 202548.850.2350.2350.8548.21219,056
September 12, 20254848.0248.0248.8947.5782,248
September 11, 202547.4947.5247.5249.3546.5157,450
September 10, 202546.447.4947.4949.7546.17341,003
September 09, 202546.1746.1146.1146.4645.9293,785
September 08, 202546.446.0446.0446.445.61135,017
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved