Hindustan Adhesives Limited (BOM:514428)
India
· Delayed Price · Currency is INR 293.60
+1.60 (0.55%)
At close: Mar 9, 2026
Hindustan Adhesives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 291.50 | 304.15 | 290.00 | 293.60 | 293.60 | 0.55% | 1,364 |
| Mar 6, 2026 | 296.20 | 299.90 | 291.35 | 292.00 | 292.00 | -0.14% | 203 |
| Mar 5, 2026 | 290.00 | 296.65 | 287.10 | 292.40 | 292.40 | 2.01% | 1,282 |
| Mar 4, 2026 | 293.90 | 298.90 | 277.00 | 286.65 | 286.65 | -2.96% | 6,069 |
| Mar 2, 2026 | 280.30 | 302.95 | 280.30 | 295.40 | 295.40 | -1.17% | 1,045 |
| Feb 27, 2026 | 309.00 | 309.85 | 295.00 | 298.90 | 298.90 | -1.90% | 1,348 |
| Feb 26, 2026 | 306.90 | 306.90 | 299.95 | 304.70 | 304.70 | -0.05% | 933 |
| Feb 25, 2026 | 307.90 | 308.95 | 303.80 | 304.85 | 304.85 | 3.16% | 2,999 |
| Feb 24, 2026 | 312.95 | 312.95 | 280.00 | 295.50 | 295.50 | -1.88% | 1,537 |
| Feb 23, 2026 | 304.95 | 310.80 | 296.00 | 301.15 | 301.15 | -1.17% | 566 |
| Feb 20, 2026 | 303.05 | 309.70 | 298.00 | 304.70 | 304.70 | 0.66% | 1,057 |
| Feb 19, 2026 | 311.95 | 312.00 | 293.00 | 302.70 | 302.70 | -2.89% | 1,201 |
| Feb 18, 2026 | 308.45 | 312.90 | 298.00 | 311.70 | 311.70 | 0.56% | 848 |
| Feb 17, 2026 | 304.50 | 313.90 | 304.50 | 309.95 | 309.95 | 2.26% | 295 |
| Feb 16, 2026 | 310.90 | 314.30 | 301.00 | 303.10 | 303.10 | 1.75% | 1,012 |
| Feb 13, 2026 | 302.00 | 309.85 | 295.45 | 297.90 | 297.90 | -1.37% | 1,114 |
| Feb 12, 2026 | 318.00 | 318.00 | 297.40 | 302.05 | 302.05 | -3.37% | 1,754 |
| Feb 11, 2026 | 310.55 | 314.95 | 309.45 | 312.60 | 312.60 | 0.50% | 793 |
| Feb 10, 2026 | 315.05 | 317.00 | 307.15 | 311.05 | 311.05 | 0.92% | 2,602 |
| Feb 9, 2026 | 305.25 | 313.65 | 300.05 | 308.20 | 308.20 | 1.47% | 690 |
| Feb 6, 2026 | 304.00 | 304.00 | 295.00 | 303.75 | 303.75 | 0.85% | 216 |
| Feb 5, 2026 | 302.70 | 305.00 | 298.05 | 301.20 | 301.20 | -0.50% | 353 |
| Feb 4, 2026 | 293.15 | 304.90 | 290.00 | 302.70 | 302.70 | -2.34% | 2,742 |
| Feb 3, 2026 | 314.90 | 314.90 | 300.00 | 309.95 | 309.95 | 4.18% | 2,199 |
| Feb 2, 2026 | 304.00 | 306.00 | 293.00 | 297.50 | 297.50 | -0.93% | 351 |
| Feb 1, 2026 | 286.60 | 318.75 | 278.05 | 300.30 | 300.30 | 2.90% | 3,402 |
| Jan 30, 2026 | 300.00 | 306.85 | 287.30 | 291.85 | 291.85 | -1.29% | 713 |
| Jan 29, 2026 | 296.00 | 312.00 | 290.10 | 295.65 | 295.65 | 0.03% | 1,204 |
| Jan 28, 2026 | 297.15 | 299.80 | 287.00 | 295.55 | 295.55 | -0.54% | 701 |
| Jan 27, 2026 | 295.10 | 299.75 | 290.55 | 297.15 | 297.15 | 0.61% | 308 |
| Jan 23, 2026 | 318.95 | 318.95 | 290.05 | 295.35 | 295.35 | -2.81% | 307 |
| Jan 22, 2026 | 312.90 | 312.90 | 292.70 | 303.90 | 303.90 | 2.32% | 368 |
| Jan 21, 2026 | 323.90 | 323.90 | 295.00 | 297.00 | 297.00 | 1.64% | 968 |
| Jan 20, 2026 | 300.50 | 304.95 | 286.10 | 292.20 | 292.20 | -2.76% | 883 |
| Jan 19, 2026 | 305.00 | 314.90 | 300.00 | 300.50 | 300.50 | -2.72% | 641 |
| Jan 16, 2026 | 301.05 | 317.00 | 301.05 | 308.90 | 308.90 | 0.93% | 636 |
| Jan 14, 2026 | 307.55 | 317.75 | 285.60 | 306.05 | 306.05 | -3.09% | 1,528 |
| Jan 13, 2026 | 322.65 | 322.65 | 309.15 | 315.80 | 315.80 | -0.38% | 127 |
| Jan 12, 2026 | 310.00 | 319.85 | 300.00 | 317.00 | 317.00 | 2.26% | 644 |
| Jan 9, 2026 | 312.00 | 316.50 | 309.80 | 310.00 | 310.00 | -0.64% | 719 |
| Jan 8, 2026 | 322.70 | 322.70 | 311.00 | 312.00 | 312.00 | -1.05% | 221 |
| Jan 7, 2026 | 325.80 | 325.80 | 312.75 | 315.30 | 315.30 | -1.78% | 387 |
| Jan 6, 2026 | 327.85 | 327.85 | 321.00 | 321.00 | 321.00 | -0.62% | 671 |
| Jan 5, 2026 | 323.00 | 327.65 | 314.25 | 323.00 | 323.00 | -1.43% | 658 |
| Jan 2, 2026 | 327.95 | 328.00 | 322.00 | 327.70 | 327.70 | 0.55% | 180 |
| Jan 1, 2026 | 323.95 | 326.00 | 320.25 | 325.90 | 325.90 | 1.24% | 437 |
| Dec 31, 2025 | 317.05 | 327.90 | 317.05 | 321.90 | 321.90 | -0.72% | 405 |
| Dec 30, 2025 | 311.90 | 325.00 | 310.65 | 324.25 | 324.25 | 3.96% | 2,622 |
| Dec 29, 2025 | 311.00 | 316.70 | 310.00 | 311.90 | 311.90 | 0.34% | 1,014 |
| Dec 26, 2025 | 318.85 | 318.85 | 308.00 | 310.85 | 310.85 | -2.22% | 685 |
| Dec 24, 2025 | 322.95 | 322.95 | 313.50 | 317.90 | 317.90 | 0.51% | 388 |
| Dec 23, 2025 | 317.00 | 318.25 | 313.00 | 316.30 | 316.30 | -0.61% | 273 |
| Dec 22, 2025 | 311.05 | 319.00 | 311.05 | 318.25 | 318.25 | 3.51% | 612 |
| Dec 19, 2025 | 320.95 | 320.95 | 302.00 | 307.45 | 307.45 | -4.09% | 1,702 |
| Dec 18, 2025 | 306.05 | 323.00 | 300.00 | 320.55 | 320.55 | 5.00% | 1,003 |
| Dec 17, 2025 | 324.90 | 324.90 | 305.10 | 305.30 | 305.30 | -2.88% | 507 |
| Dec 16, 2025 | 323.00 | 323.00 | 311.10 | 314.35 | 314.35 | -1.60% | 376 |
| Dec 15, 2025 | 305.95 | 320.85 | 305.95 | 319.45 | 319.45 | 4.41% | 475 |
| Dec 12, 2025 | 301.05 | 318.90 | 300.00 | 305.95 | 305.95 | 1.83% | 1,395 |
| Dec 11, 2025 | 321.00 | 321.00 | 294.00 | 300.45 | 300.45 | -4.51% | 2,728 |
| Dec 10, 2025 | 327.90 | 327.90 | 311.00 | 314.65 | 314.65 | -0.03% | 443 |
| Dec 9, 2025 | 313.95 | 319.00 | 312.05 | 314.75 | 314.75 | -1.50% | 288 |
| Dec 8, 2025 | 318.50 | 321.35 | 312.00 | 319.55 | 319.55 | -1.80% | 904 |
| Dec 5, 2025 | 332.90 | 332.90 | 325.00 | 325.40 | 325.40 | -1.15% | 710 |
| Dec 4, 2025 | 330.95 | 331.00 | 320.90 | 329.20 | 329.20 | 1.89% | 415 |
| Dec 3, 2025 | 337.00 | 337.00 | 321.15 | 323.10 | 323.10 | -2.09% | 133 |
| Dec 2, 2025 | 330.80 | 331.00 | 323.05 | 330.00 | 330.00 | 1.46% | 89 |
| Dec 1, 2025 | 331.60 | 331.60 | 322.55 | 325.25 | 325.25 | -1.91% | 2,399 |
| Nov 28, 2025 | 343.75 | 343.75 | 330.00 | 331.60 | 331.60 | -2.04% | 1,067 |
| Nov 27, 2025 | 344.90 | 344.90 | 326.00 | 338.50 | 338.50 | 3.58% | 1,120 |
| Nov 26, 2025 | 330.00 | 337.45 | 323.05 | 326.80 | 326.80 | -3.06% | 790 |
| Nov 25, 2025 | 331.05 | 339.80 | 331.00 | 337.10 | 337.10 | 1.84% | 691 |
| Nov 24, 2025 | 322.70 | 341.80 | 322.70 | 331.00 | 331.00 | 2.07% | 1,333 |
| Nov 21, 2025 | 335.00 | 342.50 | 321.00 | 324.30 | 324.30 | -2.16% | 520 |
| Nov 20, 2025 | 339.00 | 347.00 | 327.05 | 331.45 | 331.45 | -1.25% | 2,167 |
| Nov 19, 2025 | 343.00 | 344.90 | 335.40 | 335.65 | 335.65 | 0.55% | 1,688 |
| Nov 18, 2025 | 330.95 | 345.00 | 321.00 | 333.80 | 333.80 | 1.92% | 8,172 |
| Nov 17, 2025 | 329.95 | 335.00 | 322.10 | 327.50 | 327.50 | 6.68% | 6,135 |
| Nov 14, 2025 | 302.90 | 309.90 | 291.30 | 307.00 | 307.00 | 2.95% | 763 |
| Nov 13, 2025 | 303.00 | 303.00 | 286.90 | 298.20 | 298.20 | -0.58% | 1,006 |
| Nov 12, 2025 | 303.00 | 303.00 | 295.95 | 299.95 | 299.95 | -0.07% | 175 |
| Nov 11, 2025 | 286.90 | 301.30 | 286.90 | 300.15 | 300.15 | 3.46% | 594 |
| Nov 10, 2025 | 303.70 | 303.70 | 288.05 | 290.10 | 290.10 | -3.17% | 1,406 |
| Nov 7, 2025 | 293.20 | 303.55 | 293.20 | 299.60 | 299.60 | 1.80% | 376 |
| Nov 6, 2025 | 302.00 | 305.95 | 289.05 | 294.30 | 294.30 | -2.19% | 1,679 |
| Nov 4, 2025 | 305.25 | 307.95 | 300.05 | 300.90 | 300.90 | -1.43% | 1,101 |
| Nov 3, 2025 | 311.30 | 311.30 | 300.00 | 305.25 | 305.25 | -1.94% | 2,165 |
| Oct 31, 2025 | 311.50 | 319.75 | 311.00 | 311.30 | 311.30 | -1.64% | 593 |
| Oct 30, 2025 | 315.75 | 319.90 | 311.00 | 316.50 | 316.50 | 0.83% | 1,514 |
| Oct 29, 2025 | 317.60 | 317.60 | 305.25 | 313.90 | 313.90 | 3.61% | 1,028 |
| Oct 28, 2025 | 308.15 | 320.80 | 300.00 | 302.95 | 302.95 | -1.69% | 1,303 |
| Oct 27, 2025 | 312.95 | 315.95 | 306.50 | 308.15 | 308.15 | -1.53% | 981 |
| Oct 24, 2025 | 311.00 | 313.45 | 296.00 | 312.95 | 312.95 | 0.63% | 1,128 |
| Oct 23, 2025 | 323.70 | 327.80 | 302.05 | 311.00 | 311.00 | -2.98% | 2,621 |
| Oct 21, 2025 | 317.55 | 323.95 | 317.55 | 320.55 | 320.55 | 2.82% | 380 |
| Oct 20, 2025 | 310.15 | 323.65 | 310.15 | 311.75 | 311.75 | -1.34% | 840 |
| Oct 17, 2025 | 315.85 | 323.40 | 313.50 | 316.00 | 316.00 | 0.05% | 866 |
| Oct 16, 2025 | 319.90 | 320.00 | 315.25 | 315.85 | 315.85 | -1.51% | 645 |
| Oct 14, 2025 | 312.05 | 324.75 | 312.05 | 320.70 | 320.70 | 0.05% | 1,337 |
| Oct 13, 2025 | 323.00 | 323.00 | 311.35 | 320.55 | 320.55 | 2.31% | 340 |