NSE - Delayed Quote INR

HP Adhesives Limited (HPAL.NS)

Compare
80.92 -0.92 (-1.12%)
At close: October 25 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 82.03 82.13 79.68 80.92 80.92 146,940
Oct 24, 2024 83.04 83.15 81.01 81.84 81.84 98,314
Oct 23, 2024 85.10 85.20 81.00 82.23 82.23 156,371
Oct 22, 2024 86.89 87.02 84.00 84.21 84.21 157,900
Oct 21, 2024 88.71 89.09 86.00 86.51 86.51 110,186
Oct 18, 2024 88.80 88.80 87.25 88.07 88.07 120,598
Oct 17, 2024 87.00 90.90 86.79 88.41 88.41 157,125
Oct 16, 2024 87.11 87.75 86.00 86.79 86.79 155,133
Oct 15, 2024 88.35 88.99 87.50 87.71 87.71 100,738
Oct 14, 2024 90.30 90.34 88.00 88.63 88.63 140,915
Oct 11, 2024 90.10 91.90 89.19 89.91 89.91 115,170
Oct 10, 2024 89.69 89.69 88.50 89.22 89.22 87,492
Oct 9, 2024 88.45 89.98 88.00 89.09 89.09 148,965
Oct 8, 2024 87.85 88.55 86.31 87.96 87.96 198,001
Oct 7, 2024 90.00 90.99 86.40 87.23 87.23 345,708
Oct 4, 2024 90.45 91.16 89.00 89.76 89.76 254,212
Oct 3, 2024 91.84 91.84 90.30 90.53 90.53 156,986
Oct 1, 2024 92.00 92.00 91.00 91.83 91.83 132,520
Sep 30, 2024 92.16 92.45 90.85 91.56 91.56 287,996
Sep 27, 2024 93.00 94.10 91.31 91.72 91.72 260,136
Sep 26, 2024 93.15 93.46 92.20 92.53 92.53 272,401
Sep 25, 2024 94.89 94.89 93.01 93.47 93.47 267,059
Sep 24, 2024 95.98 95.98 94.25 94.68 94.68 247,281
Sep 23, 2024 95.90 96.44 94.53 95.06 95.06 205,009
Sep 20, 2024 96.98 96.98 94.51 95.12 95.12 328,759
Sep 19, 2024 97.00 97.49 95.10 96.13 96.13 164,196
Sep 18, 2024 98.80 98.80 96.21 96.75 96.75 250,053
Sep 17, 2024 98.00 99.57 97.56 97.85 97.85 136,512
Sep 16, 2024 99.49 99.79 98.00 98.42 98.42 180,250
Sep 13, 2024 0.30 Dividend
Sep 13, 2024 97.10 99.13 97.10 98.04 98.04 157,396
Sep 12, 2024 97.66 98.96 96.89 97.20 96.90 126,953
Sep 11, 2024 99.07 99.28 97.20 97.64 97.34 218,424
Sep 10, 2024 99.45 99.79 97.50 98.39 98.09 158,394
Sep 9, 2024 99.55 99.55 97.70 98.46 98.16 200,552
Sep 6, 2024 99.80 101.49 98.01 98.20 97.90 234,562
Sep 5, 2024 98.51 100.35 98.51 99.89 99.58 244,309
Sep 4, 2024 98.10 98.91 97.71 98.13 97.83 154,628
Sep 3, 2024 100.00 100.47 98.35 98.64 98.34 211,894
Sep 2, 2024 99.45 102.30 98.96 99.58 99.27 280,557
Aug 30, 2024 99.00 99.79 98.55 98.92 98.61 119,463
Aug 29, 2024 100.10 100.63 98.35 98.69 98.39 179,981
Aug 28, 2024 100.95 102.65 100.00 100.74 100.43 263,289
Aug 27, 2024 99.70 101.40 99.51 100.37 100.06 237,957
Aug 26, 2024 98.50 100.49 98.50 100.00 99.69 217,407
Aug 23, 2024 101.00 101.00 98.24 98.69 98.39 175,283
Aug 22, 2024 102.00 102.19 99.26 100.14 99.83 222,470
Aug 21, 2024 96.91 101.00 96.63 99.75 99.44 345,512
Aug 20, 2024 96.11 97.45 96.11 96.91 96.61 157,148
Aug 19, 2024 96.60 97.74 96.25 96.53 96.23 168,908
Aug 16, 2024 96.20 97.80 95.48 95.77 95.47 125,495
Aug 14, 2024 96.56 97.02 95.00 95.31 95.02 199,078
Aug 13, 2024 99.39 100.17 96.30 96.55 96.25 265,851
Aug 12, 2024 99.00 100.00 97.50 98.12 97.82 331,598
Aug 9, 2024 101.00 101.00 98.51 99.13 98.82 137,870
Aug 8, 2024 99.65 100.99 98.50 98.97 98.66 186,015
Aug 7, 2024 98.55 99.52 97.42 99.17 98.86 108,528
Aug 6, 2024 97.96 100.45 96.40 97.10 96.80 217,639
Aug 5, 2024 100.30 100.80 97.00 97.96 97.66 428,417
Aug 2, 2024 102.11 104.31 101.45 102.81 102.49 320,794
Aug 1, 2024 103.23 107.50 103.00 103.60 103.28 862,389
Jul 31, 2024 103.20 104.98 102.90 103.21 102.89 453,374
Jul 30, 2024 102.75 105.00 102.39 102.85 102.53 507,076
Jul 29, 2024 102.70 103.80 101.69 102.06 101.74 340,093
Jul 26, 2024 102.62 105.00 100.55 101.43 101.12 605,220
Jul 25, 2024 101.00 104.00 98.00 101.81 101.50 1,001,602
Jul 24, 2024 96.02 97.81 96.02 96.99 96.69 87,656
Jul 23, 2024 97.35 97.92 93.30 95.91 95.61 176,481
Jul 22, 2024 96.10 97.77 95.65 96.85 96.55 145,077
Jul 19, 2024 97.50 98.60 96.50 97.02 96.72 155,438
Jul 18, 2024 99.65 99.89 97.42 98.46 98.16 249,949
Jul 16, 2024 98.99 101.00 98.57 99.22 98.91 212,798
Jul 15, 2024 99.80 100.65 98.18 98.56 98.26 168,667
Jul 12, 2024 100.80 101.10 98.87 99.27 98.96 180,455
Jul 11, 2024 99.74 101.80 99.73 100.61 100.30 286,303
Jul 10, 2024 100.78 101.40 97.59 99.21 98.90 197,407
Jul 9, 2024 101.39 102.60 100.01 100.28 99.97 269,047
Jul 8, 2024 100.50 104.10 100.11 101.39 101.08 646,857
Jul 5, 2024 99.59 101.00 98.70 99.46 99.15 313,801
Jul 4, 2024 99.60 99.89 98.46 98.91 98.60 215,895
Jul 3, 2024 101.00 101.31 98.39 98.60 98.30 212,298
Jul 2, 2024 99.21 101.15 99.00 99.33 99.02 465,143
Jul 1, 2024 96.00 98.85 95.78 98.38 98.08 382,634
Jun 28, 2024 96.27 97.18 95.60 95.86 95.56 165,188
Jun 27, 2024 96.80 97.13 95.45 96.22 95.92 212,593
Jun 26, 2024 98.60 98.98 96.00 96.38 96.08 228,062
Jun 25, 2024 99.00 100.20 97.94 98.18 97.88 246,206
Jun 24, 2024 98.00 99.85 97.16 98.88 98.57 328,459
Jun 21, 2024 97.36 98.99 97.00 97.93 97.63 189,840
Jun 20, 2024 98.30 99.30 96.29 96.87 96.57 504,415
Jun 19, 2024 98.51 100.22 97.65 98.04 97.74 184,034
Jun 18, 2024 100.65 101.00 99.10 99.27 98.96 157,530
Jun 14, 2024 100.35 100.50 99.06 99.62 99.31 143,431
Jun 13, 2024 99.90 100.63 98.55 99.06 98.75 237,263
Jun 12, 2024 99.00 99.90 98.25 99.07 98.76 145,714
Jun 11, 2024 97.85 100.70 97.21 97.97 97.67 512,257
Jun 10, 2024 97.00 98.30 96.50 97.16 96.86 178,614
Jun 7, 2024 96.20 97.50 94.80 96.40 96.10 186,768
Jun 6, 2024 93.75 96.50 93.75 95.65 95.35 196,609
Jun 5, 2024 93.55 94.60 89.00 93.25 92.96 518,340
Jun 4, 2024 97.60 97.65 87.50 92.35 92.06 329,312
Jun 3, 2024 101.00 101.55 96.30 97.25 96.95 364,727
May 31, 2024 97.95 99.15 96.45 97.90 97.60 124,639
May 30, 2024 97.25 99.45 97.25 97.90 97.60 82,297
May 29, 2024 97.50 99.55 97.50 98.50 98.20 53,582
May 28, 2024 100.25 100.25 97.50 98.30 98.00 170,664
May 27, 2024 100.00 100.90 97.90 98.25 97.95 247,582
May 24, 2024 100.30 102.55 97.30 99.90 99.59 234,192
May 23, 2024 102.30 102.90 100.00 101.25 100.94 165,158
May 22, 2024 102.80 103.30 101.00 102.30 101.98 107,060
May 21, 2024 103.00 103.70 101.25 101.60 101.29 143,977
May 17, 2024 101.70 103.30 101.00 101.85 101.54 80,398
May 16, 2024 102.65 103.25 100.65 101.20 100.89 103,634
May 15, 2024 105.20 105.30 101.10 102.20 101.88 430,151
May 14, 2024 101.35 102.25 100.10 101.55 101.24 116,409
May 13, 2024 99.90 102.00 97.00 100.90 100.59 167,916
May 10, 2024 99.00 100.55 98.25 99.35 99.04 102,112
May 9, 2024 100.55 101.50 97.90 98.40 98.10 169,527
May 8, 2024 100.90 101.95 99.15 100.55 100.24 104,536
May 7, 2024 103.00 103.20 99.80 100.55 100.24 156,723
May 6, 2024 105.80 106.00 102.00 102.70 102.38 159,096
May 3, 2024 104.85 104.85 101.00 103.70 103.38 141,868
May 2, 2024 104.30 104.95 102.55 102.85 102.53 119,611
Apr 30, 2024 104.00 105.50 103.30 103.75 103.43 143,877
Apr 29, 2024 105.35 105.80 103.10 103.75 103.43 131,990
Apr 26, 2024 105.60 106.80 103.80 104.45 104.13 166,310
Apr 25, 2024 105.80 107.45 105.00 105.60 105.27 93,463
Apr 24, 2024 107.00 107.60 105.15 106.35 106.02 151,550
Apr 23, 2024 106.75 108.70 105.95 106.50 106.17 162,876
Apr 22, 2024 104.90 108.80 104.80 106.75 106.42 532,297
Apr 19, 2024 100.00 102.70 97.80 101.25 100.94 299,449
Apr 18, 2024 101.80 103.00 100.00 102.05 101.74 367,384
Apr 16, 2024 98.25 101.70 98.15 100.20 99.89 257,071
Apr 15, 2024 99.00 100.85 96.55 99.20 98.89 221,927
Apr 12, 2024 104.00 104.90 101.30 102.55 102.23 168,252
Apr 10, 2024 104.20 106.00 103.25 104.00 103.68 104,125
Apr 9, 2024 107.10 107.15 102.50 103.20 102.88 166,679
Apr 8, 2024 106.00 107.80 104.80 106.05 105.72 201,401
Apr 5, 2024 105.00 108.40 102.85 106.00 105.67 508,549
Apr 4, 2024 105.00 105.90 103.00 104.05 103.73 305,385
Apr 3, 2024 102.80 105.55 102.00 104.25 103.93 462,012
Apr 2, 2024 100.00 102.90 99.95 101.60 101.29 316,320
Apr 1, 2024 96.90 101.45 96.85 100.50 100.19 362,306
Mar 28, 2024 95.80 97.70 95.05 95.45 95.16 287,952
Mar 27, 2024 96.90 97.45 93.80 94.35 94.06 366,650
Mar 26, 2024 97.85 97.90 95.00 95.75 95.45 240,992
Mar 22, 2024 96.45 98.80 96.45 97.70 97.40 180,494
Mar 21, 2024 95.90 97.45 95.60 96.25 95.95 277,067
Mar 20, 2024 97.45 97.80 95.00 95.25 94.96 343,584
Mar 19, 2024 97.70 99.70 96.00 96.50 96.20 210,516
Mar 18, 2024 99.10 100.60 95.00 96.70 96.40 280,144
Mar 15, 2024 97.00 101.95 96.85 99.10 98.79 270,832
Mar 14, 2024 92.55 99.30 92.55 97.75 97.45 489,796
Mar 13, 2024 98.75 101.50 93.70 95.65 95.35 857,334
Mar 12, 2024 107.00 107.45 93.25 97.30 97.00 879,238
Mar 11, 2024 109.15 113.00 105.75 106.40 106.07 330,771
Mar 7, 2024 110.00 111.40 108.10 108.80 108.46 148,307
Mar 6, 2024 111.35 113.05 107.60 109.00 108.66 451,738
Mar 5, 2024 117.80 117.80 111.25 111.95 111.60 432,666
Mar 4, 2024 122.00 122.15 116.50 117.00 116.64 349,499
Mar 1, 2024 112.90 122.35 109.65 119.20 118.83 2,270,616
Feb 29, 2024 107.50 112.05 107.15 111.35 111.01 327,357
Feb 28, 2024 113.00 114.05 107.00 108.80 108.46 378,399
Feb 27, 2024 115.00 116.85 111.50 112.50 112.15 223,408
Feb 26, 2024 112.40 118.35 111.25 114.95 114.60 855,617
Feb 23, 2024 111.60 113.50 111.00 111.90 111.55 249,831
Feb 22, 2024 113.55 113.55 109.00 111.25 110.91 175,632
Feb 21, 2024 115.70 115.70 110.60 111.90 111.55 220,828
Feb 20, 2024 112.00 114.20 111.50 112.90 112.55 184,855
Feb 19, 2024 115.75 115.75 112.00 113.00 112.65 186,400
Feb 16, 2024 115.90 116.00 113.50 114.05 113.70 256,153
Feb 15, 2024 111.50 115.30 111.50 113.70 113.35 319,434
Feb 14, 2024 109.75 113.00 108.30 111.50 111.16 509,812
Feb 13, 2024 111.75 112.85 106.95 110.25 109.91 344,117
Feb 12, 2024 118.00 118.85 110.90 111.75 111.41 560,061
Feb 9, 2024 119.50 121.80 114.30 117.75 117.39 536,539
Feb 8, 2024 122.00 122.50 118.25 119.50 119.13 757,691
Feb 7, 2024 127.20 128.35 124.45 125.25 124.86 499,121
Feb 6, 2024 121.55 131.00 121.00 126.40 126.01 1,973,780
Feb 5, 2024 121.95 123.90 118.00 119.95 119.58 806,001
Feb 2, 2024 122.05 125.50 120.00 120.60 120.23 701,879
Feb 1, 2024 123.50 124.20 119.40 122.00 121.62 572,328
Jan 31, 2024 127.00 127.50 120.00 122.25 121.87 1,237,214
Jan 30, 2024 109.30 129.15 107.60 125.45 125.06 4,613,189
Jan 29, 2024 110.50 111.40 108.00 108.80 108.46 424,136
Jan 25, 2024 111.35 114.45 109.05 109.95 109.61 673,920
Jan 24, 2024 109.90 114.35 108.30 110.35 110.01 844,914
Jan 23, 2024 116.05 117.95 108.00 108.85 108.51 1,436,641
Jan 19, 2024 99.00 117.45 98.30 115.35 114.99 6,432,467
Jan 18, 2024 99.35 99.35 95.85 97.90 97.60 179,096
Jan 17, 2024 97.55 102.00 97.20 98.50 98.20 343,399
Jan 16, 2024 100.45 100.45 97.00 97.95 97.65 269,267
Jan 15, 2024 98.80 98.80 98.80 98.80 98.50 -
Jan 12, 2024 99.85 99.90 98.50 98.80 98.50 204,643
Jan 11, 2024 98.55 101.20 97.55 98.50 98.20 353,389
Jan 10, 2024 98.85 99.00 96.85 98.15 97.85 304,669
Jan 9, 2024 100.85 102.35 98.00 98.30 98.00 435,325
Jan 8, 2024 102.50 102.50 99.50 99.85 99.54 238,141
Jan 5, 2024 102.90 103.05 100.20 101.00 100.69 246,736
Jan 4, 2024 101.50 103.25 100.95 102.20 101.88 388,885
Jan 3, 2024 102.00 102.00 100.00 100.55 100.24 240,862
Jan 2, 2024 101.50 102.75 98.95 100.65 100.34 253,051
Jan 1, 2024 100.20 103.70 100.00 101.50 101.19 353,808
Dec 29, 2023 102.10 102.40 99.00 100.20 99.89 361,257
Dec 28, 2023 103.00 104.90 100.55 102.50 102.18 535,561
Dec 27, 2023 103.80 106.00 102.55 103.40 103.08 1,381,562
Dec 26, 2023 96.95 109.00 95.40 103.30 102.98 2,030,625
Dec 22, 2023 97.35 98.30 96.25 96.65 96.35 140,703
Dec 21, 2023 92.00 96.90 90.80 96.10 95.80 324,209
Dec 20, 2023 97.85 99.35 92.15 92.65 92.36 792,356
Dec 19, 2023 98.40 98.40 95.85 97.05 96.75 179,969
Dec 18, 2023 98.15 98.90 96.30 96.95 96.65 333,253
Dec 15, 2023 97.60 98.95 97.00 97.65 97.35 235,264
Dec 14, 2023 99.00 99.50 96.65 97.10 96.80 313,400
Dec 13, 2023 99.15 100.20 98.00 98.50 98.20 173,042
Dec 12, 2023 100.80 101.80 98.20 98.75 98.45 306,001
Dec 11, 2023 103.85 103.85 99.60 100.40 100.09 366,151
Dec 8, 2023 104.95 105.00 100.50 102.10 101.78 399,767
Dec 7, 2023 101.55 104.85 100.00 103.55 103.23 790,168
Dec 6, 2023 101.05 103.00 100.00 100.40 100.09 216,409
Dec 5, 2023 102.40 102.65 99.10 101.25 100.94 280,913
Dec 4, 2023 104.40 104.40 98.70 100.90 100.59 491,290
Dec 1, 2023 103.90 104.10 102.00 102.35 102.03 647,757
Nov 30, 2023 96.00 105.90 94.65 102.60 102.28 2,169,474
Nov 29, 2023 97.00 97.25 94.45 95.30 95.01 252,919
Nov 28, 2023 97.10 97.10 92.55 94.60 94.31 421,456
Nov 24, 2023 97.80 97.80 95.60 96.25 95.95 211,852
Nov 23, 2023 97.05 97.80 96.00 96.80 96.50 128,584
Nov 22, 2023 98.50 98.95 95.85 97.50 97.20 203,971
Nov 21, 2023 96.85 98.70 96.50 97.45 97.15 286,057
Nov 20, 2023 98.50 99.30 95.40 95.75 95.45 318,300
Nov 17, 2023 100.15 100.50 97.65 98.00 97.70 250,232
Nov 16, 2023 100.40 101.15 98.60 99.25 98.94 283,789
Nov 15, 2023 101.85 101.85 98.35 100.40 100.09 500,925
Nov 13, 2023 101.90 101.90 98.80 100.55 100.24 533,097
Nov 10, 2023 96.80 104.00 96.30 101.00 100.69 2,718,413
Nov 9, 2023 5:1 Stock Splits
Nov 9, 2023 97.80 99.50 95.20 96.15 95.85 1,169,204
Nov 8, 2023 95.77 97.98 94.64 97.27 96.97 1,295,805
Nov 7, 2023 93.90 96.26 92.88 95.08 94.79 1,132,440
Nov 6, 2023 92.32 93.88 90.99 93.31 93.02 557,350
Nov 3, 2023 94.20 94.20 91.02 92.05 91.77 879,065
Nov 2, 2023 93.40 94.08 91.11 92.67 92.38 542,975
Nov 1, 2023 94.69 95.40 92.29 92.68 92.39 397,175
Oct 31, 2023 95.39 95.81 92.80 93.75 93.46 451,135
Oct 30, 2023 93.00 95.59 91.60 94.48 94.19 570,680
Oct 27, 2023 88.54 93.15 88.03 92.23 91.95 565,255
Oct 26, 2023 86.81 88.98 85.21 87.29 87.02 584,975
Oct 25, 2023 93.00 93.47 87.30 87.72 87.45 535,805

Related Tickers