BSE - Delayed Quote INR
Hindustan Adhesives Limited (HINDADH.BO)
341.10
-5.10
(-1.47%)
At close: May 30 at 3:29:17 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 353.90 | 354.00 | 339.00 | 341.10 | 341.10 | 1,294 |
| May 29, 2025 | 342.25 | 352.90 | 342.25 | 346.20 | 346.20 | 1,679 |
| May 28, 2025 | 333.50 | 355.00 | 333.50 | 344.45 | 344.45 | 1,855 |
| May 27, 2025 | 342.45 | 343.95 | 335.00 | 341.00 | 341.00 | 671 |
| May 26, 2025 | 357.90 | 358.00 | 340.00 | 342.45 | 342.45 | 4,499 |
| May 23, 2025 | 348.50 | 359.00 | 348.15 | 350.45 | 350.45 | 2,104 |
| May 22, 2025 | 346.40 | 352.50 | 341.10 | 349.00 | 349.00 | 1,182 |
| May 21, 2025 | 349.00 | 355.80 | 333.05 | 344.30 | 344.30 | 2,208 |
| May 20, 2025 | 352.75 | 352.75 | 331.00 | 344.55 | 344.55 | 1,712 |
| May 19, 2025 | 338.25 | 355.00 | 338.00 | 348.00 | 348.00 | 2,289 |
| May 16, 2025 | 354.90 | 355.00 | 343.00 | 353.90 | 353.90 | 1,937 |
| May 15, 2025 | 348.80 | 350.00 | 337.05 | 349.75 | 349.75 | 1,882 |
| May 14, 2025 | 329.00 | 354.00 | 321.00 | 339.75 | 339.75 | 3,135 |
| May 13, 2025 | 335.00 | 335.00 | 320.00 | 326.40 | 326.40 | 2,040 |
| May 12, 2025 | 329.00 | 348.40 | 327.00 | 330.00 | 330.00 | 2,471 |
| May 9, 2025 | 325.20 | 334.95 | 301.25 | 309.75 | 309.75 | 11,846 |
| May 8, 2025 | 343.80 | 344.25 | 331.10 | 331.75 | 331.75 | 1,523 |
| May 7, 2025 | 322.00 | 347.00 | 321.10 | 336.80 | 336.80 | 1,429 |
| May 6, 2025 | 348.75 | 348.75 | 328.05 | 333.35 | 333.35 | 783 |
| May 5, 2025 | 346.80 | 346.90 | 339.00 | 341.00 | 341.00 | 478 |
| May 2, 2025 | 337.00 | 346.90 | 330.25 | 342.40 | 342.40 | 894 |
| Apr 30, 2025 | 348.90 | 348.90 | 338.00 | 339.20 | 339.20 | 1,319 |
| Apr 29, 2025 | 349.90 | 350.00 | 343.00 | 346.00 | 346.00 | 284 |
| Apr 28, 2025 | 348.65 | 350.60 | 331.00 | 348.20 | 348.20 | 1,635 |
| Apr 25, 2025 | 351.30 | 351.30 | 331.00 | 335.05 | 335.05 | 1,406 |
| Apr 24, 2025 | 358.75 | 358.80 | 340.00 | 348.65 | 348.65 | 1,784 |
| Apr 23, 2025 | 365.00 | 365.00 | 346.05 | 350.35 | 350.35 | 976 |
| Apr 22, 2025 | 348.95 | 371.00 | 341.30 | 353.85 | 353.85 | 1,853 |
| Apr 21, 2025 | 336.90 | 348.40 | 327.05 | 344.30 | 344.30 | 2,104 |
| Apr 17, 2025 | 341.00 | 344.90 | 323.00 | 330.00 | 330.00 | 3,793 |
| Apr 16, 2025 | 333.00 | 335.00 | 323.10 | 333.15 | 333.15 | 683 |
| Apr 15, 2025 | 318.05 | 329.60 | 315.20 | 323.95 | 323.95 | 1,190 |
| Apr 11, 2025 | 306.50 | 322.00 | 306.50 | 313.55 | 313.55 | 2,715 |
| Apr 9, 2025 | 320.00 | 338.90 | 299.95 | 314.20 | 314.20 | 3,196 |
| Apr 8, 2025 | 342.90 | 345.00 | 316.00 | 321.00 | 321.00 | 3,367 |
| Apr 7, 2025 | 312.00 | 337.00 | 300.35 | 326.75 | 326.75 | 1,726 |
| Apr 4, 2025 | 353.80 | 353.80 | 336.10 | 350.60 | 350.60 | 507 |
| Apr 3, 2025 | 353.00 | 359.00 | 345.95 | 349.60 | 349.60 | 383 |
| Apr 2, 2025 | 348.80 | 359.90 | 336.00 | 348.10 | 348.10 | 864 |
| Apr 1, 2025 | 351.40 | 351.40 | 343.95 | 347.60 | 347.60 | 248 |
| Mar 28, 2025 | 345.00 | 355.00 | 333.30 | 336.15 | 336.15 | 2,590 |
| Mar 27, 2025 | 352.70 | 354.70 | 343.50 | 345.25 | 345.25 | 1,194 |
| Mar 26, 2025 | 353.75 | 360.00 | 345.00 | 348.05 | 348.05 | 1,602 |
| Mar 25, 2025 | 363.85 | 363.85 | 352.45 | 353.75 | 353.75 | 1,319 |
| Mar 24, 2025 | 361.95 | 362.00 | 350.00 | 355.50 | 355.50 | 1,436 |
| Mar 21, 2025 | 355.90 | 368.00 | 348.00 | 360.05 | 360.05 | 1,918 |
| Mar 20, 2025 | 360.00 | 360.00 | 345.05 | 349.05 | 349.05 | 1,126 |
| Mar 19, 2025 | 355.00 | 358.90 | 347.55 | 349.40 | 349.40 | 1,482 |
| Mar 18, 2025 | 352.95 | 352.95 | 344.50 | 349.10 | 349.10 | 1,060 |
| Mar 17, 2025 | 346.00 | 353.90 | 341.00 | 343.05 | 343.05 | 1,593 |
| Mar 13, 2025 | 342.00 | 355.00 | 342.00 | 345.85 | 345.85 | 818 |
| Mar 12, 2025 | 360.00 | 360.00 | 338.60 | 347.40 | 347.40 | 4,876 |
| Mar 11, 2025 | 347.05 | 373.90 | 347.05 | 354.10 | 354.10 | 1,870 |
| Mar 10, 2025 | 373.50 | 384.95 | 356.20 | 374.75 | 374.75 | 3,072 |
| Mar 7, 2025 | 340.00 | 393.70 | 340.00 | 384.70 | 384.70 | 3,516 |
| Mar 6, 2025 | 351.05 | 369.75 | 344.05 | 367.85 | 367.85 | 4,014 |
| Mar 5, 2025 | 340.95 | 358.40 | 340.95 | 350.75 | 350.75 | 4,396 |
| Mar 4, 2025 | 299.00 | 345.25 | 281.25 | 334.45 | 334.45 | 10,960 |
| Mar 3, 2025 | 325.05 | 328.90 | 290.00 | 303.50 | 303.50 | 13,146 |
| Feb 28, 2025 | 332.90 | 344.00 | 320.00 | 324.95 | 324.95 | 2,507 |
| Feb 27, 2025 | 341.40 | 345.00 | 329.00 | 332.90 | 332.90 | 1,310 |
| Feb 25, 2025 | 342.00 | 356.00 | 337.05 | 341.40 | 341.40 | 2,787 |
| Feb 24, 2025 | 360.90 | 360.90 | 336.70 | 345.30 | 345.30 | 3,204 |
| Feb 21, 2025 | 347.25 | 361.00 | 340.10 | 359.35 | 359.35 | 4,978 |
| Feb 20, 2025 | 362.00 | 363.45 | 342.00 | 353.90 | 353.90 | 3,513 |
| Feb 19, 2025 | 351.00 | 363.85 | 350.00 | 362.80 | 362.80 | 830 |
| Feb 18, 2025 | 364.95 | 368.95 | 341.00 | 346.65 | 346.65 | 1,778 |
| Feb 17, 2025 | 374.60 | 374.60 | 340.30 | 356.45 | 356.45 | 3,301 |
| Feb 14, 2025 | 384.00 | 384.00 | 366.00 | 372.75 | 372.75 | 608 |
| Feb 13, 2025 | 381.00 | 382.95 | 371.45 | 379.50 | 379.50 | 506 |
| Feb 12, 2025 | 380.00 | 380.00 | 371.05 | 376.85 | 376.85 | 822 |
| Feb 11, 2025 | 390.00 | 390.00 | 371.60 | 378.05 | 378.05 | 2,818 |
| Feb 10, 2025 | 393.05 | 400.90 | 387.00 | 388.25 | 388.25 | 916 |
| Feb 7, 2025 | 409.95 | 409.95 | 393.00 | 397.00 | 397.00 | 621 |
| Feb 6, 2025 | 395.10 | 408.00 | 391.55 | 394.30 | 394.30 | 294 |
| Feb 5, 2025 | 406.00 | 406.00 | 390.05 | 399.40 | 399.40 | 3,055 |
| Feb 4, 2025 | 386.55 | 402.50 | 386.55 | 402.25 | 402.25 | 1,785 |
| Feb 3, 2025 | 400.00 | 403.95 | 380.40 | 386.55 | 386.55 | 920 |
| Feb 1, 2025 | 407.40 | 407.90 | 400.00 | 402.90 | 402.90 | 242 |
| Jan 31, 2025 | 409.95 | 409.95 | 395.00 | 399.90 | 399.90 | 1,788 |
| Jan 30, 2025 | 398.00 | 404.85 | 398.00 | 404.45 | 404.45 | 1,137 |
| Jan 29, 2025 | 378.75 | 409.00 | 371.60 | 398.35 | 398.35 | 5,465 |
| Jan 28, 2025 | 379.20 | 384.00 | 362.35 | 375.30 | 375.30 | 4,884 |
| Jan 27, 2025 | 395.00 | 395.05 | 386.50 | 386.90 | 386.90 | 1,395 |
| Jan 24, 2025 | 403.00 | 407.00 | 392.05 | 397.50 | 397.50 | 902 |
| Jan 23, 2025 | 397.55 | 403.00 | 393.50 | 403.00 | 403.00 | 455 |
| Jan 22, 2025 | 400.00 | 401.60 | 397.55 | 398.40 | 398.40 | 1,183 |
| Jan 21, 2025 | 417.00 | 417.00 | 400.65 | 401.60 | 401.60 | 653 |
| Jan 20, 2025 | 403.65 | 414.85 | 399.35 | 409.45 | 409.45 | 559 |
| Jan 17, 2025 | 398.75 | 404.80 | 393.70 | 403.65 | 403.65 | 1,720 |
| Jan 16, 2025 | 409.95 | 409.95 | 392.65 | 400.75 | 400.75 | 3,216 |
| Jan 15, 2025 | 409.75 | 409.85 | 394.00 | 402.35 | 402.35 | 637 |
| Jan 14, 2025 | 382.00 | 404.95 | 382.00 | 402.95 | 402.95 | 2,152 |
| Jan 13, 2025 | 395.15 | 395.15 | 380.00 | 381.30 | 381.30 | 2,127 |
| Jan 10, 2025 | 404.00 | 408.75 | 388.00 | 395.15 | 395.15 | 2,613 |
| Jan 9, 2025 | 414.70 | 414.70 | 394.00 | 402.50 | 402.50 | 15,982 |
| Jan 8, 2025 | 407.95 | 412.00 | 397.90 | 406.45 | 406.45 | 1,044 |
| Jan 7, 2025 | 400.05 | 418.50 | 398.30 | 401.60 | 401.60 | 1,650 |
| Jan 6, 2025 | 421.95 | 421.95 | 392.00 | 401.65 | 401.65 | 2,287 |
| Jan 3, 2025 | 419.00 | 424.40 | 390.55 | 413.60 | 413.60 | 6,613 |
| Jan 2, 2025 | 424.90 | 424.90 | 411.20 | 414.60 | 414.60 | 1,414 |
| Jan 1, 2025 | 410.00 | 424.90 | 403.15 | 415.30 | 415.30 | 1,152 |
| Dec 31, 2024 | 413.80 | 413.80 | 400.05 | 411.10 | 411.10 | 1,404 |
| Dec 30, 2024 | 403.00 | 417.00 | 403.00 | 407.05 | 407.05 | 2,721 |
Related Tickers
NATPLASTI.BO National Plastic Technologies Limited
268.90
0.00%
VIPULORG.BO Vipul Organics Limited
172.00
+1.71%
APCOTEXIND.BO Apcotex Industries Limited
364.80
-2.22%
SUKHJITS.NS The Sukhjit Starch & Chemicals Limited
193.70
-7.15%
BLACKROSE.BO Black Rose Industries Limited
104.54
+0.35%
SHALPAINTS.NS Shalimar Paints Limited
99.93
-0.39%
ROSSARI.NS Rossari Biotech Limited
663.75
-1.15%
KANSAINER.NS Kansai Nerolac Paints Limited
253.70
+0.08%
VISHNU.NS Vishnu Chemicals Limited
544.85
+0.28%
INDIGOPNTS.NS Indigo Paints Limited
1,079.45
+2.13%