Hindustan Adhesives share price history
HINDADH
330
6.90 (2.14%)Last updated on 4 Dec, 2025 | 15:28 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 |
|---|---|---|---|---|---|
| Thu Dec 04 2025 | 330.95 | 330 | 2.14% | 331 | 320.9 |
| Wed Dec 03 2025 | 337 | 323.1 | -2.09% | 337 | 321.14 |
| Tue Dec 02 2025 | 330.79 | 330 | 1.46% | 331 | 323.04 |
| Mon Dec 01 2025 | 331.6 | 325.25 | -1.91% | 331.6 | 322.54 |
| Fri Nov 28 2025 | 343.75 | 331.6 | -2.04% | 343.75 | 330 |
| Thu Nov 27 2025 | 344.89 | 338.5 | 3.58% | 344.89 | 326 |
| Wed Nov 26 2025 | 330 | 326.79 | -3.06% | 337.45 | 323.04 |
| Tue Nov 25 2025 | 331.04 | 337.1 | 1.84% | 339.79 | 331 |
| Mon Nov 24 2025 | 322.7 | 331 | 2.07% | 341.79 | 322.7 |
| Fri Nov 21 2025 | 335 | 324.29 | -2.16% | 342.5 | 321 |