Hindustan Adhesives share price history
HINDADH
331
5.50 (-1.63%)Last updated on 29 Sep, 2025 | 15:29 IST
BUYSELL
The current prices are delayed, login to your account for live prices
LoginHindustan Adhesives Historical Data
| Day | Open | Close | Change(%) | Day High | Day Low |
|---|---|---|---|---|---|
| Mon Sep 29 2025 | 332.1 | 331 | -1.63% | 342.9 | 327 |
| Fri Sep 26 2025 | 348.95 | 336.5 | -1.07% | 348.95 | 328 |
| Thu Sep 25 2025 | 349.85 | 340.14 | -2.40% | 349.85 | 337.1 |
| Wed Sep 24 2025 | 349.85 | 348.5 | -0.15% | 349.85 | 341.1 |
| Tue Sep 23 2025 | 353.89 | 349.04 | 0.94% | 353.89 | 345 |
| Mon Sep 22 2025 | 357 | 345.79 | 1.07% | 357 | 335 |
| Fri Sep 19 2025 | 345 | 342.14 | -0.89% | 351 | 335.29 |
| Thu Sep 18 2025 | 329 | 345.2 | 4.97% | 359 | 323 |
| Wed Sep 17 2025 | 318.04 | 328.85 | 3.07% | 336 | 316.45 |
| Tue Sep 16 2025 | 332.89 | 319.04 | -0.02% | 332.89 | 313.35 |