tiprankstipranks
HP Adhesives Ltd. (IN:HPAL)
:HPAL
India Market
HPAL
HP Adhesives Ltd.
RESEARCH TOOLSreports

HP Adhesives Ltd. (HPAL) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 01, 2026
26.60
29.40
26.34
29.30
29.30
+9.00%
5,392
0.75
Mar 31, 2026
26.88
29.52
26.80
26.88
26.88
0.00%
0
0.00
Mar 30, 2026
29.52
29.52
26.80
26.88
26.88
-8.97%
30,796
4.53
Mar 27, 2026
31.67
31.67
29.40
29.53
29.53
-4.43%
20,212
3.07
Mar 26, 2026
30.90
32.60
30.90
30.90
30.90
0.00%
0
0.00
Mar 25, 2026
32.60
32.60
30.90
30.90
30.90
+3.38%
7,230
1.08
Mar 24, 2026
29.50
30.95
29.50
29.89
29.89
+1.32%
22,840
3.58
Mar 23, 2026
33.50
33.50
29.35
29.50
29.50
-4.00%
23,195
3.77
Mar 20, 2026
31.00
32.00
30.58
30.73
30.73
-0.29%
3,457
0.56
Mar 19, 2026
31.10
31.46
30.70
30.82
30.82
-1.94%
12,247
2.01
Mar 18, 2026
31.92
32.27
31.28
31.43
31.43
+1.09%
4,965
0.81
Mar 17, 2026
31.45
31.98
30.90
31.09
31.09
+0.26%
3,804
0.62
Mar 16, 2026
29.06
31.65
29.06
31.01
31.01
-2.05%
6,758
1.12
Mar 13, 2026
31.10
33.20
30.32
31.66
31.66
-4.78%
39,407
7.25
Mar 12, 2026
34.00
34.00
32.37
33.25
33.25
-0.36%
7,444
1.38
Mar 11, 2026
33.07
34.25
33.07
33.37
33.37
+1.83%
5,940
1.11
Mar 10, 2026
33.20
33.65
32.50
32.77
32.77
-1.27%
7,618
1.46
Mar 09, 2026
32.51
34.69
32.00
33.19
33.19
-4.32%
11,836
2.33
Mar 06, 2026
34.65
34.69
33.91
34.69
34.69
+1.67%
2,906
0.55
Mar 05, 2026
34.55
34.78
33.97
34.12
34.12
+0.68%
3,081
0.58
Mar 04, 2026
34.00
35.00
33.60
33.89
33.89
-3.86%
18,471
3.64
Mar 03, 2026
35.25
35.94
34.00
35.25
35.25
0.00%
0
0.00
Mar 02, 2026
34.00
35.94
34.00
35.25
35.25
-3.56%
14,055
2.77
Feb 27, 2026
36.51
37.13
36.22
36.55
36.55
+0.11%
3,548
0.70
Feb 26, 2026
36.81
37.40
36.50
36.51
36.51
-0.81%
504
0.10
Feb 25, 2026
37.00
37.77
36.47
36.81
36.81
-1.10%
1,596
0.31
Feb 24, 2026
37.21
37.28
36.75
37.22
37.22
-0.75%
1,302
0.25
Feb 23, 2026
38.19
38.19
36.85
37.50
37.50
+0.40%
1,534
0.29
Feb 20, 2026
37.90
38.22
37.35
37.35
37.35
-1.37%
999
0.19
Feb 19, 2026
38.49
38.59
37.31
37.87
37.87
-1.74%
2,914
0.51
Feb 18, 2026
36.90
38.54
36.90
38.54
38.54
+1.88%
681
0.11
Feb 17, 2026
38.35
38.57
37.65
37.83
37.83
-1.71%
4,766
0.75
Feb 16, 2026
39.26
39.26
37.54
38.25
38.25
-0.62%
10,250
1.65
Feb 13, 2026
40.00
40.00
37.80
38.49
38.49
-6.87%
6,808
1.10
Feb 12, 2026
38.20
41.33
38.20
41.33
41.33
+0.80%
1,605
0.26
Feb 11, 2026
44.98
44.98
40.62
41.00
41.00
-1.06%
5,481
0.86
Feb 10, 2026
41.72
41.99
40.70
41.44
41.44
-0.17%
6,086
0.95
Feb 09, 2026
40.35
42.63
40.35
41.51
41.51
+3.75%
8,940
1.40
Feb 06, 2026
39.90
40.30
39.30
40.01
40.01
-1.26%
1,204
0.19
Feb 05, 2026
39.04
40.70
38.25
40.52
40.52
+4.16%
5,296
0.82
Feb 04, 2026
38.50
39.67
38.43
38.90
38.90
+0.93%
1,707
0.26
Feb 03, 2026
40.00
40.00
38.04
38.54
38.54
+2.26%
32,829
5.29
Feb 02, 2026
38.62
38.72
37.15
37.69
37.69
-2.91%
2,936
0.46
Jan 30, 2026
38.21
38.85
37.40
38.82
38.82
+1.60%
4,101
0.63
Jan 29, 2026
38.05
40.30
38.00
38.21
38.21
-1.34%
13,548
2.04
Jan 28, 2026
37.54
38.80
36.85
38.73
38.73
+5.10%
4,459
0.59
Jan 27, 2026
37.50
37.78
36.50
36.85
36.85
-1.97%
5,403
0.72
Jan 26, 2026
37.59
38.41
37.59
37.59
37.59
0.00%
0
0.00
Jan 23, 2026
38.41
38.41
37.59
37.59
37.59
-1.62%
2,285
0.30
Jan 22, 2026
38.00
39.82
37.23
38.21
38.21
+1.60%
9,420
1.27
Rows:
50