HP Adhesives

HP Adhesives Ltd Historical Data

NSEBSE

₹51.31

(0.18%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	51.7	53.7	51.21	51.75	2,974	98,62,291.62	1,08,143
01-Jul-2025	51.99	52.46	51.31	51.9	1,409	39,72,844.27	41,027
02-Jul-2025	51.55	51.96	50.86	51.06	2,085	41,46,724.26	54,621
03-Jul-2025	51.3	51.66	50.54	51.02	1,427	35,97,700.01	45,179
04-Jul-2025	51.01	51.69	50.7	50.98	1,194	44,33,069.22	62,418
07-Jul-2025	51.19	52.16	50.6	50.89	1,284	35,09,269.23	36,701
08-Jul-2025	50.99	51.15	50.3	50.56	1,064	27,56,981.25	36,280
09-Jul-2025	50.59	51.31	50.3	50.45	1,613	67,07,060.99	84,097
10-Jul-2025	50.7	52.2	50.51	52.03	6,333	3,84,29,914.83	4,49,670
11-Jul-2025	52.3	52.3	51	51.17	2,051	1,10,46,012.99	1,43,548
14-Jul-2025	51.47	51.47	50.52	51.13	1,309	57,25,818.97	72,305
15-Jul-2025	51.4	53.11	50.79	51.6	4,609	2,56,24,291.05	3,03,950
16-Jul-2025	51.9	52.7	51.31	51.54	2,140	84,36,146.73	80,224
17-Jul-2025	51.5	52.54	50.97	51.22	2,158	86,47,971.37	89,611
18-Jul-2025	51.5	52	50.8	51.31	3,449	1,16,46,275.33	1,41,779

HP Adhesives: Related NEWS

No Record Found

Invest wise with Expert advice