HP Adhesives Ltd. HPAL

NSE · India · Non-Energy Minerals

INR 33.96+0.13 (+0.38%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 33.81	-0.06%	INR 33.83	INR 34.25	INR 33.17	51.01K
2026-09-30	INR 33.83	-1.77%	INR 34.20	INR 35.58	INR 33.36	36.91K
2026-09-29	INR 34.44	-0.95%	INR 34.50	INR 35.99	INR 34.10	35.26K
2026-09-28	INR 34.77	-0.54%	INR 34.90	INR 35.00	INR 34.51	22.32K
2026-09-25	INR 34.96	-1.80%	INR 35.05	INR 36.00	INR 34.56	41.93K
2026-09-24	INR 35.60	-0.14%	INR 36.19	INR 36.58	INR 35.02	27.22K
2026-09-23	INR 35.65	+0.73%	INR 35.26	INR 36.85	INR 35.05	35.80K
2026-09-22	INR 35.39	-1.50%	INR 36.65	INR 36.65	INR 35.26	27.40K
2026-09-21	INR 35.93	+3.37%	INR 34.65	INR 36.32	INR 34.65	71.51K
2026-09-18	INR 34.76	-0.20%	INR 34.83	INR 35.40	INR 34.61	28.11K
2026-09-17	INR 34.83	-2.27%	INR 36.00	INR 36.00	INR 34.36	37.62K
2026-09-16	INR 35.64	+0.65%	INR 35.36	INR 36.88	INR 34.40	52.11K
2026-09-15	INR 35.41	-6.59%	INR 38.00	INR 38.65	INR 35.00	64.78K
2026-09-14	INR 37.91	0.00%	INR 37.91	INR 37.91	INR 37.91	0
2026-09-11	INR 37.91	+3.55%	INR 37.50	INR 39.82	INR 37.00	620.68K
2026-09-10	INR 36.61	+2.64%	INR 35.10	INR 37.00	INR 34.00	76.83K
2026-09-09	INR 35.67	+0.71%	INR 35.59	INR 36.07	INR 35.12	61.67K
2026-09-08	INR 35.42	-0.78%	INR 35.50	INR 36.18	INR 35.17	57.00K
2026-09-07	INR 35.70	+0.34%	INR 35.49	INR 36.00	INR 34.52	41.01K
2026-09-04	INR 35.58	+0.51%	INR 36.20	INR 36.49	INR 34.70	59.98K
2026-09-03	INR 35.40	+1.11%	INR 34.30	INR 36.10	INR 34.30	55.03K
2026-09-02	INR 35.01	+0.23%	INR 34.93	INR 35.50	INR 34.40	45.02K
2026-09-01	INR 34.93	-0.20%	INR 35.49	INR 35.49	INR 34.20	35.59K
2026-08-31	INR 35.00	+0.40%	INR 34.69	INR 35.43	INR 34.07	47.83K
2026-08-28	INR 34.86	+0.66%	INR 34.00	INR 35.62	INR 34.00	66.29K
2026-08-27	INR 34.63	-0.26%	INR 34.79	INR 35.99	INR 34.31	66.28K
2026-08-26	INR 34.72	-1.11%	INR 35.00	INR 35.82	INR 34.35	50.50K
2026-08-25	INR 35.11	+1.77%	INR 33.82	INR 35.89	INR 33.82	50.61K
2026-08-24	INR 34.50	-1.51%	INR 34.08	INR 36.50	INR 34.08	30.48K
2026-08-21	INR 35.03	+1.60%	INR 34.48	INR 35.40	INR 34.48	35.60K
2026-08-20	INR 34.48	-0.09%	INR 34.51	INR 35.00	INR 33.60	60.85K
2026-08-19	INR 34.51	-0.46%	INR 34.67	INR 35.50	INR 34.00	79.18K
2026-08-18	INR 34.67	-2.72%	INR 35.79	INR 35.79	INR 34.51	43.23K
2026-08-17	INR 35.64	+1.39%	INR 35.05	INR 35.97	INR 34.51	68.81K
2026-08-14	INR 35.15	-5.84%	INR 36.89	INR 36.89	INR 35.00	91.70K
2026-08-13	INR 37.33	-7.64%	INR 39.94	INR 39.94	INR 36.40	181.21K
2026-08-12	INR 40.42	+3.80%	INR 41.50	INR 42.60	INR 39.25	1.29M
2026-08-11	INR 38.94	+16.10%	INR 33.80	INR 39.56	INR 33.27	454.50K
2026-08-10	INR 33.54	-1.81%	INR 33.70	INR 34.90	INR 33.00	80.81K
2026-08-07	INR 34.16	-2.82%	INR 35.64	INR 35.64	INR 33.66	53.78K
2026-08-06	INR 35.15	+3.32%	INR 34.88	INR 35.32	INR 33.60	42.14K
2026-08-05	INR 34.02	-0.15%	INR 34.69	INR 34.90	INR 33.65	39.89K
2026-08-04	INR 34.07	+2.31%	INR 34.48	INR 34.48	INR 33.20	61.20K
2026-08-03	INR 33.30	+2.27%	INR 32.56	INR 34.00	INR 32.56	49.77K
2026-07-31	INR 32.56	-1.06%	INR 32.90	INR 33.50	INR 32.30	38.09K
2026-07-30	INR 32.91	+0.49%	INR 33.00	INR 33.35	INR 32.50	46.67K
2026-07-29	INR 32.75	+0.74%	INR 33.69	INR 33.69	INR 32.65	17.70K
2026-07-28	INR 32.51	-2.64%	INR 33.00	INR 33.85	INR 32.30	42.56K
2026-07-27	INR 33.39	+0.30%	INR 33.50	INR 34.56	INR 33.01	47.94K
2026-07-24	INR 33.29	+2.65%	INR 32.27	INR 34.00	INR 32.25	36.77K
2026-07-23	INR 32.43	-3.17%	INR 33.49	INR 34.02	INR 32.11	41.31K
2026-07-22	INR 33.49	-0.27%	INR 34.47	INR 34.47	INR 33.03	34.71K
2026-07-21	INR 33.58	-2.07%	INR 34.30	INR 34.78	INR 33.31	33.69K
2026-07-20	INR 34.29	+0.76%	INR 34.35	INR 35.00	INR 33.36	98.71K
2026-07-17	INR 34.03	+0.18%	INR 34.75	INR 34.75	INR 32.72	54.42K
2026-07-16	INR 33.97	-1.36%	INR 33.66	INR 34.60	INR 33.66	44.48K
2026-07-15	INR 34.44	-1.18%	INR 34.90	INR 34.97	INR 34.05	28.87K
2026-07-14	INR 34.85	+1.16%	INR 34.79	INR 35.19	INR 34.61	15.11K
2026-07-13	INR 34.45	-0.86%	INR 35.20	INR 35.20	INR 34.17	39.34K
2026-07-10	INR 34.75	-0.09%	INR 35.04	INR 35.79	INR 34.66	19.50K
2026-07-09	INR 34.78	-0.03%	INR 34.50	INR 35.52	INR 34.50	28.26K
2026-07-08	INR 34.79	-0.80%	INR 35.07	INR 35.90	INR 34.25	40.85K
2026-07-07	INR 35.07	+0.06%	INR 35.94	INR 35.94	INR 35.00	25.27K
2026-07-06	INR 35.05	-2.96%	INR 36.00	INR 36.83	INR 34.80	43.23K
2026-07-03	INR 36.12	+1.32%	INR 36.00	INR 36.48	INR 35.50	43.69K
2026-07-02	INR 35.65	+0.93%	INR 35.32	INR 36.00	INR 35.02	23.85K
2026-07-01	INR 35.32	+0.43%	INR 35.40	INR 35.99	INR 33.72	29.95K
2026-06-30	INR 35.17	-0.14%	INR 35.21	INR 35.68	INR 35.05	24.43K
2026-06-29	INR 35.22	-0.79%	INR 35.11	INR 36.21	INR 35.00	49.81K
2026-06-26	INR 35.50	0.00%	INR 35.50	INR 35.50	INR 35.50	0
2026-06-25	INR 35.50	-1.42%	INR 36.01	INR 36.93	INR 35.10	33.61K
2026-06-24	INR 36.01	-0.63%	INR 36.00	INR 36.47	INR 35.84	19.24K
2026-06-23	INR 36.24	-2.53%	INR 36.17	INR 37.19	INR 36.06	43.14K
2026-06-22	INR 37.18	+2.34%	INR 37.98	INR 37.98	INR 36.12	43.76K
2026-06-19	INR 36.33	-1.86%	INR 37.02	INR 37.59	INR 36.00	39.11K
2026-06-18	INR 37.02	+2.49%	INR 36.95	INR 37.30	INR 35.56	55.57K
2026-06-17	INR 36.12	-2.72%	INR 37.87	INR 37.87	INR 36.00	59.57K
2026-06-16	INR 37.13	-0.38%	INR 37.27	INR 37.96	INR 36.62	32.26K
2026-06-15	INR 37.27	+3.93%	INR 36.40	INR 37.50	INR 35.69	93.89K
2026-06-12	INR 35.86	+2.57%	INR 34.80	INR 36.00	INR 34.50	51.65K
2026-06-11	INR 34.96	-0.31%	INR 34.75	INR 35.27	INR 34.72	33.66K
2026-06-10	INR 35.07	+0.03%	INR 34.81	INR 35.66	INR 34.81	26.14K
2026-06-09	INR 35.06	-1.32%	INR 36.98	INR 36.98	INR 34.25	58.24K
2026-06-08	INR 35.53	-1.33%	INR 35.29	INR 37.08	INR 35.29	42.21K
2026-06-05	INR 36.01	-3.12%	INR 38.00	INR 38.10	INR 35.16	81.71K
2026-06-04	INR 37.17	+4.35%	INR 35.62	INR 38.02	INR 35.50	70.49K
2026-06-03	INR 35.62	-0.78%	INR 35.80	INR 36.56	INR 35.01	34.79K
2026-06-02	INR 35.90	+0.48%	INR 35.70	INR 37.03	INR 35.31	27.17K
2026-06-01	INR 35.73	-0.69%	INR 37.00	INR 38.35	INR 35.25	44.76K
2026-05-29	INR 35.98	-2.49%	INR 36.90	INR 37.47	INR 35.79	65.69K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 33.81	-0.06%	INR 33.83	INR 34.25	INR 33.17	51.01K
2026-09-30	INR 33.83	-1.77%	INR 34.20	INR 35.58	INR 33.36	36.91K
2026-09-29	INR 34.44	-0.95%	INR 34.50	INR 35.99	INR 34.10	35.26K
2026-09-28	INR 34.77	-0.54%	INR 34.90	INR 35.00	INR 34.51	22.32K
2026-09-25	INR 34.96	-1.80%	INR 35.05	INR 36.00	INR 34.56	41.93K
2026-09-24	INR 35.60	-0.14%	INR 36.19	INR 36.58	INR 35.02	27.22K
2026-09-23	INR 35.65	+0.73%	INR 35.26	INR 36.85	INR 35.05	35.80K
2026-09-22	INR 35.39	-1.50%	INR 36.65	INR 36.65	INR 35.26	27.40K
2026-09-21	INR 35.93	+3.37%	INR 34.65	INR 36.32	INR 34.65	71.51K
2026-09-18	INR 34.76	-0.20%	INR 34.83	INR 35.40	INR 34.61	28.11K
2026-09-17	INR 34.83	-2.27%	INR 36.00	INR 36.00	INR 34.36	37.62K
2026-09-16	INR 35.64	+0.65%	INR 35.36	INR 36.88	INR 34.40	52.11K
2026-09-15	INR 35.41	-6.59%	INR 38.00	INR 38.65	INR 35.00	64.78K
2026-09-14	INR 37.91	0.00%	INR 37.91	INR 37.91	INR 37.91	0
2026-09-11	INR 37.91	+3.55%	INR 37.50	INR 39.82	INR 37.00	620.68K
2026-09-10	INR 36.61	+2.64%	INR 35.10	INR 37.00	INR 34.00	76.83K
2026-09-09	INR 35.67	+0.71%	INR 35.59	INR 36.07	INR 35.12	61.67K
2026-09-08	INR 35.42	-0.78%	INR 35.50	INR 36.18	INR 35.17	57.00K
2026-09-07	INR 35.70	+0.34%	INR 35.49	INR 36.00	INR 34.52	41.01K
2026-09-04	INR 35.58	+0.51%	INR 36.20	INR 36.49	INR 34.70	59.98K
2026-09-03	INR 35.40	+1.11%	INR 34.30	INR 36.10	INR 34.30	55.03K
2026-09-02	INR 35.01	+0.23%	INR 34.93	INR 35.50	INR 34.40	45.02K
2026-09-01	INR 34.93	-0.20%	INR 35.49	INR 35.49	INR 34.20	35.59K
2026-08-31	INR 35.00	+0.40%	INR 34.69	INR 35.43	INR 34.07	47.83K
2026-08-28	INR 34.86	+0.66%	INR 34.00	INR 35.62	INR 34.00	66.29K
2026-08-27	INR 34.63	-0.26%	INR 34.79	INR 35.99	INR 34.31	66.28K
2026-08-26	INR 34.72	-1.11%	INR 35.00	INR 35.82	INR 34.35	50.50K
2026-08-25	INR 35.11	+1.77%	INR 33.82	INR 35.89	INR 33.82	50.61K
2026-08-24	INR 34.50	-1.51%	INR 34.08	INR 36.50	INR 34.08	30.48K
2026-08-21	INR 35.03	+1.60%	INR 34.48	INR 35.40	INR 34.48	35.60K
2026-08-20	INR 34.48	-0.09%	INR 34.51	INR 35.00	INR 33.60	60.85K
2026-08-19	INR 34.51	-0.46%	INR 34.67	INR 35.50	INR 34.00	79.18K
2026-08-18	INR 34.67	-2.72%	INR 35.79	INR 35.79	INR 34.51	43.23K
2026-08-17	INR 35.64	+1.39%	INR 35.05	INR 35.97	INR 34.51	68.81K
2026-08-14	INR 35.15	-5.84%	INR 36.89	INR 36.89	INR 35.00	91.70K
2026-08-13	INR 37.33	-7.64%	INR 39.94	INR 39.94	INR 36.40	181.21K
2026-08-12	INR 40.42	+3.80%	INR 41.50	INR 42.60	INR 39.25	1.29M
2026-08-11	INR 38.94	+16.10%	INR 33.80	INR 39.56	INR 33.27	454.50K
2026-08-10	INR 33.54	-1.81%	INR 33.70	INR 34.90	INR 33.00	80.81K
2026-08-07	INR 34.16	-2.82%	INR 35.64	INR 35.64	INR 33.66	53.78K
2026-08-06	INR 35.15	+3.32%	INR 34.88	INR 35.32	INR 33.60	42.14K
2026-08-05	INR 34.02	-0.15%	INR 34.69	INR 34.90	INR 33.65	39.89K
2026-08-04	INR 34.07	+2.31%	INR 34.48	INR 34.48	INR 33.20	61.20K
2026-08-03	INR 33.30	+2.27%	INR 32.56	INR 34.00	INR 32.56	49.77K
2026-07-31	INR 32.56	-1.06%	INR 32.90	INR 33.50	INR 32.30	38.09K
2026-07-30	INR 32.91	+0.49%	INR 33.00	INR 33.35	INR 32.50	46.67K
2026-07-29	INR 32.75	+0.74%	INR 33.69	INR 33.69	INR 32.65	17.70K
2026-07-28	INR 32.51	-2.64%	INR 33.00	INR 33.85	INR 32.30	42.56K
2026-07-27	INR 33.39	+0.30%	INR 33.50	INR 34.56	INR 33.01	47.94K
2026-07-24	INR 33.29	+2.65%	INR 32.27	INR 34.00	INR 32.25	36.77K
2026-07-23	INR 32.43	-3.17%	INR 33.49	INR 34.02	INR 32.11	41.31K
2026-07-22	INR 33.49	-0.27%	INR 34.47	INR 34.47	INR 33.03	34.71K
2026-07-21	INR 33.58	-2.07%	INR 34.30	INR 34.78	INR 33.31	33.69K
2026-07-20	INR 34.29	+0.76%	INR 34.35	INR 35.00	INR 33.36	98.71K
2026-07-17	INR 34.03	+0.18%	INR 34.75	INR 34.75	INR 32.72	54.42K
2026-07-16	INR 33.97	-1.36%	INR 33.66	INR 34.60	INR 33.66	44.48K
2026-07-15	INR 34.44	-1.18%	INR 34.90	INR 34.97	INR 34.05	28.87K
2026-07-14	INR 34.85	+1.16%	INR 34.79	INR 35.19	INR 34.61	15.11K
2026-07-13	INR 34.45	-0.86%	INR 35.20	INR 35.20	INR 34.17	39.34K
2026-07-10	INR 34.75	-0.09%	INR 35.04	INR 35.79	INR 34.66	19.50K
2026-07-09	INR 34.78	-0.03%	INR 34.50	INR 35.52	INR 34.50	28.26K
2026-07-08	INR 34.79	-0.80%	INR 35.07	INR 35.90	INR 34.25	40.85K
2026-07-07	INR 35.07	+0.06%	INR 35.94	INR 35.94	INR 35.00	25.27K
2026-07-06	INR 35.05	-2.96%	INR 36.00	INR 36.83	INR 34.80	43.23K
2026-07-03	INR 36.12	+1.32%	INR 36.00	INR 36.48	INR 35.50	43.69K
2026-07-02	INR 35.65	+0.93%	INR 35.32	INR 36.00	INR 35.02	23.85K
2026-07-01	INR 35.32	+0.43%	INR 35.40	INR 35.99	INR 33.72	29.95K
2026-06-30	INR 35.17	-0.14%	INR 35.21	INR 35.68	INR 35.05	24.43K
2026-06-29	INR 35.22	-0.79%	INR 35.11	INR 36.21	INR 35.00	49.81K
2026-06-26	INR 35.50	0.00%	INR 35.50	INR 35.50	INR 35.50	0
2026-06-25	INR 35.50	-1.42%	INR 36.01	INR 36.93	INR 35.10	33.61K
2026-06-24	INR 36.01	-0.63%	INR 36.00	INR 36.47	INR 35.84	19.24K
2026-06-23	INR 36.24	-2.53%	INR 36.17	INR 37.19	INR 36.06	43.14K
2026-06-22	INR 37.18	+2.34%	INR 37.98	INR 37.98	INR 36.12	43.76K
2026-06-19	INR 36.33	-1.86%	INR 37.02	INR 37.59	INR 36.00	39.11K
2026-06-18	INR 37.02	+2.49%	INR 36.95	INR 37.30	INR 35.56	55.57K
2026-06-17	INR 36.12	-2.72%	INR 37.87	INR 37.87	INR 36.00	59.57K
2026-06-16	INR 37.13	-0.38%	INR 37.27	INR 37.96	INR 36.62	32.26K
2026-06-15	INR 37.27	+3.93%	INR 36.40	INR 37.50	INR 35.69	93.89K
2026-06-12	INR 35.86	+2.57%	INR 34.80	INR 36.00	INR 34.50	51.65K
2026-06-11	INR 34.96	-0.31%	INR 34.75	INR 35.27	INR 34.72	33.66K
2026-06-10	INR 35.07	+0.03%	INR 34.81	INR 35.66	INR 34.81	26.14K
2026-06-09	INR 35.06	-1.32%	INR 36.98	INR 36.98	INR 34.25	58.24K
2026-06-08	INR 35.53	-1.33%	INR 35.29	INR 37.08	INR 35.29	42.21K
2026-06-05	INR 36.01	-3.12%	INR 38.00	INR 38.10	INR 35.16	81.71K
2026-06-04	INR 37.17	+4.35%	INR 35.62	INR 38.02	INR 35.50	70.49K
2026-06-03	INR 35.62	-0.78%	INR 35.80	INR 36.56	INR 35.01	34.79K
2026-06-02	INR 35.90	+0.48%	INR 35.70	INR 37.03	INR 35.31	27.17K
2026-06-01	INR 35.73	-0.69%	INR 37.00	INR 38.35	INR 35.25	44.76K
2026-05-29	INR 35.98	-2.49%	INR 36.90	INR 37.47	INR 35.79	65.69K