Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

HP Adhesives Limited (HPAL.BO)

Compare
52.11
+1.31
+(2.58%)
At close: April 11 at 3:45:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202548.1152.7148.1152.1152.1113,572
Apr 9, 202550.8850.9949.8050.8050.803,393
Apr 8, 202553.5453.5450.2550.8850.886,940
Apr 7, 202547.0051.4647.0050.8350.836,498
Apr 4, 202554.1054.3351.9252.3852.389,417
Apr 3, 202552.4054.9552.0054.1554.1529,539
Apr 2, 202551.7352.7950.3052.4552.4536,359
Apr 1, 202548.1453.6247.9151.2851.2862,352
Mar 28, 202550.9550.9547.5248.1448.1429,139
Mar 27, 202549.8750.6748.0248.2948.2932,264
Mar 26, 202551.0052.2949.5149.7549.7551,468
Mar 25, 202552.6353.4751.0051.4351.4312,709
Mar 24, 202553.6454.2052.5552.6352.6329,733
Mar 21, 202551.0053.5551.0052.7252.7261,464
Mar 20, 202553.1053.4250.8851.6651.6649,087
Mar 19, 202550.3752.5950.0052.1252.1268,434
Mar 18, 202545.0054.0945.0050.3950.39308,327
Mar 17, 202545.4146.7444.6045.0845.0827,712
Mar 13, 202548.9048.9045.2045.4745.4734,042
Mar 12, 202546.4048.0646.4046.7946.7923,274
Mar 11, 202547.5349.5046.0147.0447.0430,896
Mar 10, 202550.1953.1547.0047.5347.5355,888
Mar 7, 202551.9852.7550.1351.3651.3640,590
Mar 6, 202551.9951.9949.6950.7750.775,671
Mar 5, 202550.9950.9945.7648.9148.9129,042
Mar 4, 202545.7047.1044.6345.6445.6415,345
Mar 3, 202546.1047.4242.7744.7144.7152,373
Feb 28, 202549.9549.9545.5246.9346.939,681
Feb 27, 202551.5151.5148.0048.1848.187,969
Feb 25, 202552.0153.0750.5451.1751.1714,242
Feb 24, 202553.0053.7551.2051.8851.8812,465
Feb 21, 202553.9954.7752.5653.2353.2319,459
Feb 20, 202552.3854.3051.0453.4553.4531,179
Feb 19, 202549.9952.0049.9251.4451.449,804
Feb 18, 202561.0061.0047.4549.5549.5564,138
Feb 17, 202550.1653.9250.1653.5653.5637,392
Feb 14, 202562.5162.5149.1552.3352.3371,257
Feb 13, 202563.5063.5060.8061.4361.437,238
Feb 12, 202556.0063.9056.0063.3063.3015,065
Feb 11, 202565.4365.4361.4662.7162.7120,585
Feb 10, 202566.1066.1564.0064.4264.4212,582
Feb 7, 202567.0567.0565.5666.4866.483,769
Feb 6, 202569.0070.1967.7068.3568.352,532
Feb 5, 202568.5271.2067.0069.2269.2235,591
Feb 4, 202567.2168.9467.0167.1867.1810,291
Feb 3, 202568.9568.9566.3467.0467.0412,791
Feb 1, 202569.6069.7967.5567.9367.938,572
Jan 31, 202566.6469.0065.4168.4568.4510,973
Jan 30, 202565.0066.2464.1865.8765.8710,602
Jan 29, 202562.9965.2062.7665.0365.038,590
Jan 28, 202564.0166.4555.3762.3762.3786,926
Jan 27, 202571.6971.6963.0566.2466.2414,528
Jan 24, 202570.5071.3070.1070.4870.487,510
Jan 23, 202571.0072.4170.2370.7670.764,990
Jan 22, 202573.5073.5070.0071.0471.0416,129
Jan 21, 202572.2073.9571.5271.8671.868,257
Jan 20, 202573.1574.9570.7972.4472.4421,883
Jan 17, 202573.9073.9070.9871.7871.7823,313
Jan 16, 202576.8376.8372.3972.8872.885,312
Jan 15, 202571.7673.2071.6072.1372.136,778
Jan 14, 202573.4073.7470.5472.6172.616,687
Jan 13, 202573.0074.5071.5071.8371.8330,351
Jan 10, 202577.6277.8073.0074.7174.7119,076
Jan 9, 202578.7878.7877.2777.9777.972,604
Jan 8, 202578.9878.9876.0577.1977.1910,004
Jan 7, 202575.1178.6375.1177.8677.863,009
Jan 6, 202580.8080.8076.0076.5976.5930,831
Jan 3, 202580.9080.9079.0079.2779.279,855
Jan 2, 202581.5582.0679.0079.2779.279,025
Jan 1, 202582.0082.0079.6280.0880.082,991
Dec 31, 202479.0983.0076.8081.3681.3621,053
Dec 30, 202477.8678.4777.2777.6877.685,589
Dec 27, 202479.6479.6477.5077.8477.846,771
Dec 26, 202483.4983.4977.6478.0378.038,772
Dec 24, 202481.6081.6077.9378.8178.814,906
Dec 23, 202480.0080.3878.0078.1278.1215,162
Dec 20, 202480.8180.8178.0079.1979.1912,331
Dec 19, 202479.9979.9977.6279.2379.2318,874
Dec 18, 202482.0082.0079.6679.8579.8512,632
Dec 17, 202482.0082.0080.3081.0781.076,655
Dec 16, 202481.7882.0080.5581.2381.2312,603
Dec 13, 202482.5082.5079.5080.3180.3122,297
Dec 12, 202482.7282.9481.0081.7981.7921,933
Dec 11, 202484.5084.8082.2082.8182.8117,936
Dec 10, 202486.3586.3582.4283.2483.245,230
Dec 9, 202480.1085.8080.1083.7383.7316,070
Dec 6, 202484.6686.5484.6685.2885.285,670
Dec 5, 202485.3586.6684.2086.0386.0319,528
Dec 4, 202482.3185.6082.3184.3284.328,482
Dec 3, 202484.1584.7682.2083.3883.3816,838
Dec 2, 202483.6984.3281.5783.7083.708,913
Nov 29, 202481.4482.7181.4282.1782.176,845
Nov 28, 202480.0082.8580.0080.8880.8813,422
Nov 27, 202480.9781.8079.8980.8680.8613,874
Nov 26, 202479.7082.3579.4280.7780.777,816
Nov 25, 202478.9279.8076.3879.1979.1915,711
Nov 22, 202475.0176.9175.0176.2876.2812,346
Nov 21, 202477.1678.5375.4076.2276.2219,572
Nov 19, 202476.9979.3076.9878.6878.6816,775
Nov 18, 202478.6678.6675.4976.9576.9531,153
Nov 14, 202478.2480.0077.0077.3377.3347,847
Nov 13, 202480.9381.9679.7080.4480.4418,252
Nov 12, 202484.0084.0080.4180.7680.765,733
Nov 11, 202482.0082.6581.5081.7081.7017,675
Nov 8, 202484.9984.9982.1582.9682.969,795
Nov 7, 202483.0084.0783.0083.6383.6314,289
Nov 6, 202482.6583.1380.9982.7582.757,895
Nov 4, 202485.9985.9982.7083.3983.3920,246
Nov 1, 202484.0087.9982.9784.8384.8310,805
Oct 31, 202482.5284.0682.5083.6483.6423,237
Oct 29, 202482.3782.3780.2080.9980.9917,739
Oct 28, 202480.0081.6080.0081.0281.026,768
Oct 25, 202481.2081.5779.9080.8980.8911,451
Oct 24, 202483.6083.6081.4881.8381.8322,563
Oct 23, 202485.8985.8982.0282.3582.3551,359
Oct 22, 202486.7086.8084.2584.4884.4812,700
Oct 21, 202488.0189.1586.0386.4486.4434,190
Oct 18, 202490.7090.7087.3588.1588.159,635
Oct 17, 202486.5590.0086.5087.5387.5318,657
Oct 16, 202487.1087.8286.1086.9186.9132,825
Oct 15, 202487.8088.6087.7087.8787.873,946
Oct 14, 202491.0091.0087.8788.3988.3927,589
Oct 11, 202491.9891.9889.6489.9589.9513,650
Oct 10, 202489.4089.6488.5189.2989.2910,334
Oct 9, 202489.0089.7988.0889.1389.1314,008
Oct 8, 202487.2388.4186.5187.9487.948,338
Oct 7, 202488.0090.7186.3687.0887.0887,016
Oct 4, 202490.0091.1089.4089.8889.8816,919
Oct 3, 202493.6093.6090.3590.5290.5211,286
Oct 1, 202490.9092.1490.9091.7691.7618,170
Sep 30, 202493.6693.6690.8591.8191.8124,786
Sep 27, 202496.8496.8491.4091.8291.8253,571
Sep 26, 202493.5593.5692.1092.6592.6511,767
Sep 25, 202496.5196.5193.3093.4493.449,064
Sep 24, 202494.5395.5294.2894.6294.6214,673
Sep 23, 202495.0596.4994.7595.0495.0431,371
Sep 20, 202497.9297.9294.6195.2195.2114,907
Sep 19, 202498.5098.5095.1196.0096.0036,846
Sep 18, 202497.0098.1296.1996.7996.7914,286
Sep 17, 202499.6099.6097.6197.8197.818,269
Sep 16, 202496.1099.6896.1098.2098.2038,022
Sep 13, 2024 0.30 Dividend
Sep 13, 202498.4599.0097.7298.0598.0526,478
Sep 12, 202496.5599.1596.5597.2796.9713,657
Sep 11, 202498.3899.3497.4097.6697.3614,304
Sep 10, 2024100.00100.0098.0098.3798.0730,932
Sep 9, 2024100.00100.0097.7098.5798.279,948
Sep 6, 2024100.35101.5098.0298.1397.8352,919
Sep 5, 202498.99100.3198.4699.9299.6144,141
Sep 4, 202498.0098.9597.9598.3098.009,616
Sep 3, 2024100.72100.7298.3498.5798.2717,384
Sep 2, 202498.50102.2698.5099.5099.1916,695
Aug 30, 2024100.65100.6598.5098.6598.356,790
Aug 29, 2024101.50101.5098.3098.6598.3542,807
Aug 28, 202499.00102.7099.00100.80100.4961,581
Aug 26, 202497.50100.3097.5099.9599.6439,303
Aug 23, 2024101.50101.5098.4099.0098.6920,452
Aug 22, 2024101.00102.5099.35100.2099.8913,395
Aug 21, 202497.50100.9596.8599.6599.3415,278
Aug 20, 202498.5598.5596.4096.9096.608,191
Aug 19, 202497.0097.4096.2096.5096.2012,728
Aug 16, 202496.0097.5595.4595.7595.4518,183
Aug 14, 202496.4097.1595.1095.5095.217,432
Aug 13, 202499.00100.1596.2096.3596.0533,152
Aug 12, 202499.15100.0597.4597.8597.5521,103
Aug 9, 2024102.00102.0098.5599.1098.798,172
Aug 8, 2024102.85102.8598.1598.9098.598,956
Aug 7, 202498.7599.5097.3099.0598.746,567
Aug 6, 202497.35100.5596.8097.0596.7534,441
Aug 5, 202497.80100.6597.2098.1097.8020,072
Aug 2, 2024101.75104.20101.55102.65102.3360,285
Aug 1, 2024103.50107.50103.00103.60103.28117,800
Jul 31, 2024103.00105.00102.95103.43103.1124,561
Jul 30, 2024104.15105.00102.19102.67102.3581,430
Jul 29, 2024104.90104.90101.70102.11101.8025,081
Jul 26, 2024103.69105.00100.69101.39101.0838,186
Jul 25, 2024102.00103.9998.57101.76101.45123,460
Jul 24, 202495.5097.7895.5097.0396.7314,104
Jul 23, 202495.0097.9093.0595.9895.6838,976
Jul 22, 202496.8097.8295.9296.9596.6540,273
Jul 19, 202498.4798.4796.4897.0396.7342,954
Jul 18, 2024100.88101.0097.7098.4798.1711,629
Jul 16, 202497.55101.0097.5598.9398.6239,523
Jul 15, 2024102.00102.0098.3898.6498.3413,539
Jul 12, 2024100.43101.1098.7999.2698.9510,889
Jul 11, 2024104.00104.0099.85100.42100.118,610
Jul 10, 2024102.00102.0097.4699.1298.8144,145
Jul 9, 2024102.00102.50100.01100.2999.9858,904
Jul 8, 2024100.00104.15100.00101.58101.2724,199
Jul 5, 2024100.59101.1098.9099.4099.0928,945
Jul 4, 2024101.00101.0098.3598.8298.5225,685
Jul 3, 2024101.24101.2498.3598.5998.2916,282
Jul 2, 202499.99101.2298.7599.1698.8583,240
Jul 1, 202497.5098.8495.8198.4698.1646,057
Jun 28, 202496.1897.1395.6395.9095.609,786
Jun 27, 202498.0098.0095.4896.2095.9043,683
Jun 26, 202499.9899.9996.2096.5096.2031,059
Jun 25, 2024101.90101.9098.0098.2197.9128,479
Jun 24, 202499.67100.0097.5598.9198.6022,885
Jun 21, 202498.5098.7197.1097.7297.4228,414
Jun 20, 202499.1099.1096.5196.9196.6181,951
Jun 19, 202498.90100.2397.5298.1397.8336,308
Jun 18, 2024102.00102.0099.0399.2998.9816,962
Jun 14, 2024100.48100.4898.8699.5599.2431,579
Jun 13, 2024101.00101.0098.5199.4199.1016,745
Jun 12, 202499.9899.9898.2599.0298.7137,647
Jun 11, 202499.00100.5097.3098.0297.7248,774
Jun 10, 202498.0099.4596.6797.1996.8948,255
Jun 7, 202498.0098.0094.8096.5096.209,303
Jun 6, 202498.0098.0094.6595.6095.3125,314
Jun 5, 202490.0094.6489.1293.4493.1589,643
Jun 4, 202499.4099.4088.4192.8992.6089,354
Jun 3, 202499.00101.4296.5097.3197.0128,017
May 31, 202499.9599.9596.3097.8097.5027,750
May 30, 202497.3599.0097.3597.9097.6015,173
May 29, 202498.2099.2097.1598.5098.2018,916
May 28, 2024100.00100.0097.6598.6098.3026,323
May 27, 202498.00100.9598.0098.3098.0037,697
May 24, 2024105.85105.8598.60100.45100.149,009
May 23, 2024100.55102.45100.05101.15100.8439,885
May 22, 2024101.65103.30101.05102.45102.1327,843
May 21, 2024107.00107.00101.20101.60101.2933,484
May 17, 2024101.40103.05100.75101.90101.5924,786
May 16, 2024101.85103.00100.60101.40101.099,424
May 15, 2024105.20105.20101.30101.85101.5421,780
May 14, 2024100.80102.35100.70101.50101.192,979
May 13, 2024101.30102.0097.10100.55100.2412,280
May 10, 2024102.95102.9598.2099.3098.9924,031
May 9, 2024101.10101.4597.2098.6098.3061,080
May 8, 2024100.60102.0098.95100.55100.2425,544
May 7, 2024101.15103.05100.15100.80100.4912,745
May 6, 2024106.45106.45102.05102.60102.2823,327
May 3, 2024104.95104.95102.00103.75103.4344,833
May 2, 2024105.00105.00102.50102.85102.534,461
Apr 30, 2024103.08105.34103.08103.66103.347,047
Apr 29, 2024105.01105.93103.20103.72103.4029,513
Apr 26, 2024106.32106.40104.00104.59104.279,075
Apr 25, 2024106.25107.20105.30105.54105.216,838
Apr 24, 2024108.53108.53105.25106.10105.778,125
Apr 23, 2024107.74108.49105.84106.40106.0728,094
Apr 22, 2024104.21108.97104.21106.82106.4947,083
Apr 19, 2024102.21102.2198.00100.36100.0515,192
Apr 18, 2024101.95103.90100.11101.41101.1010,224
Apr 16, 202498.97101.7598.60100.1399.8218,641
Apr 15, 202497.02100.7996.8099.2198.9066,173
Apr 12, 2024104.60105.00102.15102.68102.3612,308

Related Tickers

IVP.BO IVP Limited
155.05
+0.94%
 
SIRCA.BO Sirca Paints India Limited
259.45
+1.37%
 
KANCHI.BO Kanchi Karpooram Limited
407.35
+1.79%
 
HINDADH.BO Hindustan Adhesives Limited
317.00
+0.89%
 
SOLARINDS.BO Solar Industries India Limited
11,319.95
+4.10%
 
YASHO.BO Yasho Industries Limited
1,699.10
+3.58%
 
FAIRCHEMOR.NS Fairchem Organics Limited
861.60
+1.86%
 
CHEMCRUX.BO Chemcrux Enterprises Limited
154.30
+2.83%
 
FINEORG.BO Fine Organic Industries Limited
4,054.45
+3.82%
 
AARTISURF.NS Aarti Surfactants Limited
439.00
+3.77%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.