Hindustan Adhesives Limited HINDADH
NSE · India · Process Industries
INR 377.00-8.40 (-2.18%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 384.00 | -0.36% | INR 377.55 | INR 385.00 | INR 374.00 | 2.46K |
| 2026-09-30 | INR 385.40 | +0.04% | INR 388.00 | INR 390.95 | INR 382.00 | 3.29K |
| 2026-09-29 | INR 385.25 | +0.21% | INR 394.95 | INR 394.95 | INR 377.55 | 578 |
| 2026-09-28 | INR 384.45 | -0.48% | INR 386.30 | INR 392.95 | INR 377.00 | 1.38K |
| 2026-09-25 | INR 386.30 | -0.77% | INR 384.00 | INR 391.00 | INR 375.05 | 1.62K |
| 2026-09-24 | INR 389.30 | +2.34% | INR 387.90 | INR 393.50 | INR 365.10 | 2.66K |
| 2026-09-23 | INR 380.40 | -1.05% | INR 386.70 | INR 387.95 | INR 377.30 | 5.31K |
| 2026-09-22 | INR 384.45 | +0.14% | INR 391.90 | INR 391.90 | INR 375.25 | 2.86K |
| 2026-09-21 | INR 383.90 | +2.40% | INR 378.00 | INR 387.90 | INR 378.00 | 5.90K |
| 2026-09-18 | INR 374.90 | -0.50% | INR 376.00 | INR 379.70 | INR 372.00 | 2.46K |
| 2026-09-17 | INR 376.80 | -0.44% | INR 384.95 | INR 384.95 | INR 370.45 | 1.56K |
| 2026-09-16 | INR 378.45 | +1.75% | INR 384.00 | INR 384.00 | INR 364.00 | 3.12K |
| 2026-09-15 | INR 371.95 | +0.77% | INR 369.10 | INR 376.00 | INR 354.10 | 5.61K |
| 2026-09-11 | INR 369.10 | +1.04% | INR 365.30 | INR 370.90 | INR 345.25 | 3.19K |
| 2026-09-10 | INR 365.30 | -0.52% | INR 365.00 | INR 372.75 | INR 362.00 | 1.60K |
| 2026-09-09 | INR 367.20 | +0.96% | INR 363.70 | INR 374.45 | INR 357.00 | 1.39K |
| 2026-09-08 | INR 363.70 | +0.68% | INR 357.75 | INR 372.65 | INR 357.75 | 744 |
| 2026-09-07 | INR 361.25 | -2.60% | INR 377.90 | INR 377.90 | INR 353.05 | 1.44K |
| 2026-09-04 | INR 370.90 | +0.01% | INR 383.75 | INR 383.75 | INR 363.25 | 517 |
| 2026-09-03 | INR 370.85 | +3.16% | INR 365.00 | INR 374.00 | INR 359.50 | 2.35K |
| 2026-09-02 | INR 359.50 | +3.87% | INR 348.90 | INR 365.00 | INR 347.90 | 2.62K |
| 2026-09-01 | INR 346.10 | -0.49% | INR 348.05 | INR 357.45 | INR 345.00 | 2.68K |
| 2026-08-31 | INR 347.80 | -0.36% | INR 348.45 | INR 353.80 | INR 347.00 | 1.23K |
| 2026-08-28 | INR 349.05 | -0.39% | INR 352.70 | INR 355.40 | INR 344.00 | 1.90K |
| 2026-08-27 | INR 350.40 | -0.99% | INR 359.00 | INR 359.00 | INR 349.05 | 2.72K |
| 2026-08-26 | INR 353.90 | +0.37% | INR 354.25 | INR 365.45 | INR 350.05 | 3.52K |
| 2026-08-25 | INR 352.60 | -0.97% | INR 360.30 | INR 360.30 | INR 349.55 | 4.27K |
| 2026-08-24 | INR 356.05 | +0.45% | INR 354.50 | INR 360.95 | INR 353.70 | 4.67K |
| 2026-08-21 | INR 354.45 | +0.98% | INR 350.15 | INR 360.70 | INR 350.15 | 5.24K |
| 2026-08-20 | INR 351.00 | -5.12% | INR 372.65 | INR 373.95 | INR 342.00 | 20.04K |
| 2026-08-19 | INR 369.95 | -4.02% | INR 389.40 | INR 394.00 | INR 366.55 | 30.49K |
| 2026-08-18 | INR 385.45 | — | INR 372.90 | INR 402.65 | INR 361.00 | 246.79K |