HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹51.42

(0.33%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Jun-2025	51.46	52.5	50.88	51.88	2,650	52,32,459.47	58,416
03-Jun-2025	51.9	52.13	50.95	51.09	2,319	40,50,148.8	55,225
04-Jun-2025	51.39	51.69	50.56	50.85	2,365	54,22,182.8	60,338
05-Jun-2025	50.55	51.88	50.55	51.02	1,568	50,33,365.7	64,130
06-Jun-2025	51.8	51.8	50.48	50.89	2,075	79,07,888.04	1,00,637
09-Jun-2025	51.2	52.4	50.8	51.88	3,440	1,00,32,881.88	1,06,505
10-Jun-2025	52.19	52.95	51.45	52.06	3,052	1,38,01,409.96	1,56,433
11-Jun-2025	52.29	53.7	52.11	53.09	4,383	1,98,59,936.77	2,20,278
12-Jun-2025	54.12	54.12	51.51	51.75	2,600	99,91,159.64	1,27,370
13-Jun-2025	50.7	51.69	50.45	51	3,572	1,10,84,737.82	1,32,582
16-Jun-2025	50.8	51.99	49.72	50.16	4,960	96,83,287.73	1,24,709
17-Jun-2025	50.4	51.28	49.78	50.63	1,485	53,00,118.83	55,184
18-Jun-2025	50.8	50.8	49.7	50.29	1,300	40,74,422.55	44,311
19-Jun-2025	50.4	50.59	47.65	48.98	2,253	63,88,272.5	78,354
20-Jun-2025	48.98	50.39	48.81	50.06	1,626	34,38,813	30,477
23-Jun-2025	49.6	50.16	49.16	49.9	1,357	30,22,431.24	31,243
24-Jun-2025	50.5	51.16	50.34	50.75	1,120	31,75,729.61	27,907
25-Jun-2025	51	51.2	50.5	50.95	1,825	68,21,445.58	86,339
26-Jun-2025	51	51.72	50.8	51.25	1,935	75,09,023.04	1,02,919
27-Jun-2025	51.5	52	50.85	51.42	3,097	81,53,653.52	94,190

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice