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

NSE - Free Realtime Quote INR

HP Adhesives Limited (HPAL.NS)

Compare
54.60
+0.03
+(0.05%)
As of 2:55:20 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202554.9055.5054.4154.6054.60138,653
Apr 15, 202552.6255.0052.4554.5754.57139,000
Apr 11, 202551.0052.8051.0052.4352.4386,606
Apr 9, 202550.7051.0949.8150.7050.7038,587
Apr 8, 202552.9052.9050.2650.9250.92121,424
Apr 7, 202551.0051.0048.0650.5650.56233,258
Apr 4, 202554.2054.4952.0052.5852.58132,508
Apr 3, 202552.3954.8051.9054.2354.23156,987
Apr 2, 202551.5052.6950.1552.3952.39208,824
Apr 1, 202548.3953.9148.3951.2551.25347,629
Mar 28, 202548.4050.4447.5948.0548.05286,037
Mar 27, 202549.3050.9048.0548.3948.39300,209
Mar 26, 202551.0052.2449.6149.8749.87225,365
Mar 25, 202552.3554.0051.0051.3251.32239,702
Mar 24, 202552.8554.4952.5052.7752.77291,190
Mar 21, 202551.8553.7051.7552.8552.85291,584
Mar 20, 202552.2053.3250.5051.5851.58283,724
Mar 19, 202549.9852.5049.9852.0752.07501,404
Mar 18, 202545.0845.0845.0845.0845.08-
Mar 17, 202545.8047.0044.6645.0845.08197,548
Mar 13, 202546.9847.4744.9245.3245.32191,120
Mar 12, 202547.0548.3146.3646.7446.74190,601
Mar 11, 202547.0048.2446.0047.0547.05250,279
Mar 10, 202550.9052.7546.1547.3647.36223,326
Mar 7, 202550.7552.7850.3351.3651.36111,919
Mar 6, 202549.2051.4549.2050.7550.75134,609
Mar 5, 202545.4649.5045.4648.9748.97162,903
Mar 4, 202544.7447.0044.3945.4645.46204,710
Mar 3, 202546.7047.5342.6544.7744.77331,333
Feb 28, 202547.8148.5645.0046.7146.71297,210
Feb 27, 202551.6052.6447.5648.2048.20217,342
Feb 25, 202552.2052.5751.0051.2951.2999,630
Feb 24, 202553.0553.0551.1151.8851.8863,551
Feb 21, 202553.7054.9052.5153.0853.08103,162
Feb 20, 202551.6054.4051.0053.3953.39166,880
Feb 19, 202549.1152.2449.1151.3551.35139,827
Feb 18, 202554.7954.7947.2749.6049.60610,736
Feb 17, 202551.9953.9650.1353.5553.55240,095
Feb 14, 202561.7061.8449.1251.8451.841,592,671
Feb 13, 202561.6063.5660.7461.4161.4177,521
Feb 12, 202562.9863.9560.2563.3863.3855,024
Feb 11, 202564.6065.0162.0062.6762.6772,548
Feb 10, 202566.8067.0063.7564.3164.3154,728
Feb 7, 202568.0968.6965.5166.1866.18117,659
Feb 6, 202569.8070.7667.8968.3868.3862,781
Feb 5, 202567.5071.0067.2169.4069.4082,099
Feb 4, 202567.6568.9066.9167.1667.1660,684
Feb 3, 202567.8668.9566.4167.0267.0265,928
Feb 1, 202569.5569.6367.5067.8667.8644,520
Jan 31, 202566.1069.0065.2168.2468.24106,048
Jan 30, 202566.9066.9064.2065.5665.5688,093
Jan 29, 202562.7965.0062.3664.8064.80134,117
Jan 28, 202566.2066.5954.8462.4362.43405,518
Jan 27, 202570.6070.9062.6065.8865.88302,453
Jan 24, 202571.4871.4870.0070.6070.6051,477
Jan 23, 202571.4972.5070.2071.0871.0864,108
Jan 22, 202571.8472.2070.0071.0871.0863,277
Jan 21, 202572.8074.0071.4071.8471.8494,044
Jan 20, 202573.9073.9070.5972.4572.45117,951
Jan 17, 202573.2073.2071.0171.5571.55112,761
Jan 16, 202572.3074.0072.3072.8072.8064,190
Jan 15, 202572.5073.0071.3071.9671.9649,921
Jan 14, 202572.3073.9970.4772.1072.10104,255
Jan 13, 202575.0075.0071.7071.9671.96108,083
Jan 10, 202577.7577.7973.0174.6074.60101,315
Jan 9, 202577.4178.7977.0177.5377.5342,356
Jan 8, 202577.5278.2575.7277.4177.4158,411
Jan 7, 202576.8979.3976.4177.4677.4649,897
Jan 6, 202580.0080.8375.9276.6076.6086,675
Jan 3, 202579.5080.0578.8079.2279.2256,165
Jan 2, 202581.4082.2579.0079.1179.11126,348
Jan 1, 202582.4082.4079.6180.0780.0770,419
Dec 31, 202477.9083.4676.7381.9281.92129,745
Dec 30, 202478.1078.3977.1177.5477.5437,487
Dec 27, 202478.2579.0477.5077.7477.7460,814
Dec 26, 202479.1079.2077.7078.0878.0857,317
Dec 24, 202478.5079.5377.6178.7378.7343,654
Dec 23, 202480.0080.5477.9078.0978.0971,827
Dec 20, 202478.5580.7777.9978.9078.9079,620
Dec 19, 202478.7679.8178.4179.2079.2060,338
Dec 18, 202481.3081.3179.0079.8179.8182,103
Dec 17, 202481.8081.9580.1080.8980.8957,516
Dec 16, 202480.6082.0080.5281.3681.3674,036
Dec 13, 202481.9581.9979.0080.1880.18127,732
Dec 12, 202483.0083.0081.0381.7781.7762,020
Dec 11, 202484.2585.0082.1082.7282.7285,900
Dec 10, 202484.7984.7982.2782.9782.9790,132
Dec 9, 202486.2086.2083.5083.7483.74118,447
Dec 6, 202486.5086.5084.5785.5685.5690,689
Dec 5, 202485.2086.4084.1486.0686.06108,495
Dec 4, 202484.8385.5082.9284.1184.1193,634
Dec 3, 202484.2084.5482.1183.5983.59125,950
Dec 2, 202482.2384.3081.2683.6883.6885,921
Nov 29, 202481.1982.9081.1982.2382.2378,425
Nov 28, 202481.6182.6980.2681.1281.1268,994
Nov 27, 202481.5081.9079.6581.2181.2167,173
Nov 26, 202479.2182.4279.2180.5980.59114,452
Nov 25, 202477.0279.5076.4079.2179.21108,966
Nov 22, 202475.6076.8275.6076.2876.2848,965
Nov 21, 202478.7778.7775.6076.2276.22113,913
Nov 19, 202476.8078.8076.8078.5378.5358,334
Nov 18, 202477.7078.7475.3076.5476.5485,513
Nov 14, 202479.0079.8077.0077.2777.27166,168
Nov 13, 202480.8583.0079.6080.2280.2296,667
Nov 12, 202482.0082.4880.1180.6080.6091,824
Nov 11, 202482.0082.9881.2081.8181.8162,064
Nov 8, 202483.7783.7782.1382.8682.8691,475
Nov 7, 202482.9584.0082.9583.7783.7793,475
Nov 6, 202481.5983.2581.0082.7582.75131,335
Nov 5, 202483.7184.1780.8081.1681.16161,617
Nov 4, 202484.7285.5982.4683.4783.4793,225
Nov 1, 202484.0584.9484.0584.7284.7237,343
Oct 31, 202483.4583.9982.3283.6483.6490,797
Oct 30, 202481.5283.0081.1082.8682.86123,620
Oct 29, 202481.5081.5080.1180.9580.9593,466
Oct 28, 202481.0081.9280.1880.9680.9694,448
Oct 25, 202482.0382.1379.6880.9280.92146,940
Oct 24, 202483.0483.1581.0181.8481.8498,314
Oct 23, 202485.1085.2081.0082.2382.23156,371
Oct 22, 202486.8987.0284.0084.2184.21157,900
Oct 21, 202488.7189.0986.0086.5186.51110,186
Oct 18, 202488.8088.8087.2588.0788.07120,598
Oct 17, 202487.0090.9086.7988.4188.41157,125
Oct 16, 202487.1187.7586.0086.7986.79155,133
Oct 15, 202488.3588.9987.5087.7187.71100,738
Oct 14, 202490.3090.3488.0088.6388.63140,915
Oct 11, 202490.1091.9089.1989.9189.91115,170
Oct 10, 202489.6989.6988.5089.2289.2287,492
Oct 9, 202488.4589.9888.0089.0989.09148,965
Oct 8, 202487.8588.5586.3187.9687.96198,001
Oct 7, 202490.0090.9986.4087.2387.23345,708
Oct 4, 202490.4591.1689.0089.7689.76254,212
Oct 3, 202491.8491.8490.3090.5390.53156,986
Oct 1, 202492.0092.0091.0091.8391.83132,520
Sep 30, 202492.1692.4590.8591.5691.56287,996
Sep 27, 202493.0094.1091.3191.7291.72260,136
Sep 26, 202493.1593.4692.2092.5392.53272,401
Sep 25, 202494.8994.8993.0193.4793.47267,059
Sep 24, 202495.9895.9894.2594.6894.68247,281
Sep 23, 202495.9096.4494.5395.0695.06205,009
Sep 20, 202496.9896.9894.5195.1295.12328,759
Sep 19, 202497.0097.4995.1096.1396.13164,196
Sep 18, 202498.8098.8096.2196.7596.75250,053
Sep 17, 202498.0099.5797.5697.8597.85136,512
Sep 16, 202499.4999.7998.0098.4298.42180,250
Sep 13, 2024 0.30 Dividend
Sep 13, 202497.1099.1397.1098.0498.04157,396
Sep 12, 202497.6698.9696.8997.2096.90126,953
Sep 11, 202499.0799.2897.2097.6497.34218,424
Sep 10, 202499.4599.7997.5098.3998.09158,394
Sep 9, 202499.5599.5597.7098.4698.16200,552
Sep 6, 202499.80101.4998.0198.2097.90234,562
Sep 5, 202498.51100.3598.5199.8999.58244,309
Sep 4, 202498.1098.9197.7198.1397.83154,628
Sep 3, 2024100.00100.4798.3598.6498.34211,894
Sep 2, 202499.45102.3098.9699.5899.27280,557
Aug 30, 202499.0099.7998.5598.9298.61119,463
Aug 29, 2024100.10100.6398.3598.6998.39179,981
Aug 28, 2024100.95102.65100.00100.74100.43263,289
Aug 27, 202499.70101.4099.51100.37100.06237,957
Aug 26, 202498.50100.4998.50100.0099.69217,407
Aug 23, 2024101.00101.0098.2498.6998.39175,283
Aug 22, 2024102.00102.1999.26100.1499.83222,470
Aug 21, 202496.91101.0096.6399.7599.44345,512
Aug 20, 202496.1197.4596.1196.9196.61157,148
Aug 19, 202496.6097.7496.2596.5396.23168,908
Aug 16, 202496.2097.8095.4895.7795.47125,495
Aug 14, 202496.5697.0295.0095.3195.02199,078
Aug 13, 202499.39100.1796.3096.5596.25265,851
Aug 12, 202499.00100.0097.5098.1297.82331,598
Aug 9, 2024101.00101.0098.5199.1398.82137,870
Aug 8, 202499.65100.9998.5098.9798.66186,015
Aug 7, 202498.5599.5297.4299.1798.86108,528
Aug 6, 202497.96100.4596.4097.1096.80217,639
Aug 5, 2024100.30100.8097.0097.9697.66428,417
Aug 2, 2024102.11104.31101.45102.81102.49320,794
Aug 1, 2024103.23107.50103.00103.60103.28862,389
Jul 31, 2024103.20104.98102.90103.21102.89453,374
Jul 30, 2024102.75105.00102.39102.85102.53507,076
Jul 29, 2024102.70103.80101.69102.06101.74340,093
Jul 26, 2024102.62105.00100.55101.43101.12605,220
Jul 25, 2024101.00104.0098.00101.81101.501,001,602
Jul 24, 202496.0297.8196.0296.9996.6987,656
Jul 23, 202497.3597.9293.3095.9195.61176,481
Jul 22, 202496.1097.7795.6596.8596.55145,077
Jul 19, 202497.5098.6096.5097.0296.72155,438
Jul 18, 202499.6599.8997.4298.4698.16249,949
Jul 16, 202498.99101.0098.5799.2298.91212,798
Jul 15, 202499.80100.6598.1898.5698.26168,667
Jul 12, 2024100.80101.1098.8799.2798.96180,455
Jul 11, 202499.74101.8099.73100.61100.30286,303
Jul 10, 2024100.78101.4097.5999.2198.90197,407
Jul 9, 2024101.39102.60100.01100.2899.97269,047
Jul 8, 2024100.50104.10100.11101.39101.08646,857
Jul 5, 202499.59101.0098.7099.4699.15313,801
Jul 4, 202499.6099.8998.4698.9198.60215,895
Jul 3, 2024101.00101.3198.3998.6098.30212,298
Jul 2, 202499.21101.1599.0099.3399.02465,143
Jul 1, 202496.0098.8595.7898.3898.08382,634
Jun 28, 202496.2797.1895.6095.8695.56165,188
Jun 27, 202496.8097.1395.4596.2295.92212,593
Jun 26, 202498.6098.9896.0096.3896.08228,062
Jun 25, 202499.00100.2097.9498.1897.88246,206
Jun 24, 202498.0099.8597.1698.8898.57328,459
Jun 21, 202497.3698.9997.0097.9397.63189,840
Jun 20, 202498.3099.3096.2996.8796.57504,415
Jun 19, 202498.51100.2297.6598.0497.74184,034
Jun 18, 2024100.65101.0099.1099.2798.96157,530
Jun 14, 2024100.35100.5099.0699.6299.31143,431
Jun 13, 202499.90100.6398.5599.0698.75237,263
Jun 12, 202499.0099.9098.2599.0798.76145,714
Jun 11, 202497.85100.7097.2197.9797.67512,257
Jun 10, 202497.0098.3096.5097.1696.86178,614
Jun 7, 202496.2097.5094.8096.4096.10186,768
Jun 6, 202493.7596.5093.7595.6595.35196,609
Jun 5, 202493.5594.6089.0093.2592.96518,340
Jun 4, 202497.6097.6587.5092.3592.06329,312
Jun 3, 2024101.00101.5596.3097.2596.95364,727
May 31, 202497.9599.1596.4597.9097.60124,639
May 30, 202497.2599.4597.2597.9097.6082,297
May 29, 202497.5099.5597.5098.5098.2053,582
May 28, 2024100.25100.2597.5098.3098.00170,664
May 27, 2024100.00100.9097.9098.2597.95247,582
May 24, 2024100.30102.5597.3099.9099.59234,192
May 23, 2024102.30102.90100.00101.25100.94165,158
May 22, 2024102.80103.30101.00102.30101.98107,060
May 21, 2024103.00103.70101.25101.60101.29143,977
May 17, 2024101.70103.30101.00101.85101.5480,398
May 16, 2024102.65103.25100.65101.20100.89103,634
May 15, 2024105.20105.30101.10102.20101.88430,151
May 14, 2024101.35102.25100.10101.55101.24116,409
May 13, 202499.90102.0097.00100.90100.59167,916
May 10, 202499.00100.5598.2599.3599.04102,112
May 9, 2024100.55101.5097.9098.4098.10169,527
May 8, 2024100.90101.9599.15100.55100.24104,536
May 7, 2024103.00103.2099.80100.55100.24156,723
May 6, 2024105.80106.00102.00102.70102.38159,096
May 3, 2024104.85104.85101.00103.70103.38141,868
May 2, 2024104.30104.95102.55102.85102.53119,611
Apr 30, 2024104.00105.50103.30103.75103.43143,877
Apr 29, 2024105.35105.80103.10103.75103.43131,990
Apr 26, 2024105.60106.80103.80104.45104.13166,310
Apr 25, 2024105.80107.45105.00105.60105.2793,463
Apr 24, 2024107.00107.60105.15106.35106.02151,550
Apr 23, 2024106.75108.70105.95106.50106.17162,876
Apr 22, 2024104.90108.80104.80106.75106.42532,297
Apr 19, 2024100.00102.7097.80101.25100.94299,449
Apr 18, 2024101.80103.00100.00102.05101.74367,384
Apr 16, 202498.25101.7098.15100.2099.89257,071

Related Tickers

SUKHJITS.NS The Sukhjit Starch & Chemicals Limited
206.52
+1.08%
 
CAMLINFINE.BO Camlin Fine Sciences Limited
168.05
-0.50%
 
GALAXYSURF.NS Galaxy Surfactants Limited
2,179.30
+0.25%
 
TIRUMALCHM.NS Thirumalai Chemicals Limited
272.64
+1.24%
 
LXCHEM.NS Laxmi Organic Industries Limited
171.48
-0.33%
 
PCBL.NS PCBL Chemical Limited
434.15
+1.45%