Hindustan Adhesives share price history
HINDADH
311.3
4.70 (-1.49%)Last updated on 20 Oct, 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 Oct 20 2025 | 310.15 | 311.3 | -1.49% | 323.65 | 310.15 |
| Fri Oct 17 2025 | 315.85 | 316 | 0.05% | 323.39 | 313.5 |
| Thu Oct 16 2025 | 319.89 | 315.85 | -1.51% | 320 | 315.25 |
| Tue Oct 14 2025 | 312.04 | 320.7 | 0.05% | 324.75 | 312.04 |
| Mon Oct 13 2025 | 323 | 320.54 | 2.31% | 323 | 311.35 |
| Fri Oct 10 2025 | 319.95 | 313.29 | -0.03% | 324.79 | 305 |
| Thu Oct 09 2025 | 316.54 | 313.39 | -1.00% | 320 | 312 |
| Wed Oct 08 2025 | 317.64 | 316.54 | 0.57% | 317.64 | 315 |
| Tue Oct 07 2025 | 318 | 314.75 | -1.02% | 325.89 | 312.7 |
| Mon Oct 06 2025 | 328 | 318 | -3.26% | 328 | 313 |