HP Adhesives

HPAD
🏛️ india →
47.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 48.05 48.33 48.05 48.33 1.8K
09:20 48.00 48.24 48.00 48.00 0.1K
09:30 48.01 48.26 48.01 48.25 0.1K
09:35 48.25 48.25 48.25 48.25 0.0K
09:40 48.31 48.34 48.28 48.34 0.3K
09:45 48.29 48.29 48.25 48.25 0.0K
09:50 48.25 48.25 48.01 48.01 1.2K
09:55 48.36 48.36 48.33 48.33 0.0K
10:00 48.34 48.36 48.01 48.01 0.8K
10:05 48.16 48.16 48.16 48.16 0.1K
10:15 48.06 48.27 48.06 48.27 0.1K
10:20 48.28 48.28 48.28 48.28 0.0K
10:35 48.41 48.41 48.41 48.41 0.0K
10:55 48.00 48.00 48.00 48.00 0.7K
11:00 48.22 48.22 48.22 48.22 0.0K
11:15 48.30 48.30 48.30 48.30 0.5K
11:25 48.18 48.21 48.18 48.21 0.1K
11:40 48.01 48.01 48.01 48.01 0.1K
11:45 48.01 48.19 48.01 48.19 0.3K
11:50 48.00 48.01 48.00 48.01 0.2K
12:00 48.21 48.21 48.21 48.21 0.0K
12:10 48.00 48.00 48.00 48.00 0.8K
12:15 48.08 48.08 48.08 48.08 0.0K
12:25 48.00 48.07 48.00 48.00 0.2K
12:30 48.07 48.07 48.07 48.07 0.1K
12:50 48.04 48.04 48.04 48.04 0.1K
13:00 48.00 48.00 48.00 48.00 0.2K
13:15 48.00 48.00 48.00 48.00 0.0K
13:25 48.00 48.00 48.00 48.00 0.1K
13:30 47.96 47.96 47.96 47.96 0.1K
13:35 48.00 48.00 47.96 47.96 0.0K
13:40 47.95 48.04 47.95 48.04 0.2K
13:45 47.90 47.90 47.78 47.78 0.6K
14:00 48.04 48.04 48.04 48.04 0.0K
14:15 48.03 48.03 47.81 47.81 0.0K
14:35 47.78 47.89 47.50 47.50 1.0K
14:40 47.59 47.59 47.50 47.50 0.3K
14:45 47.50 47.54 47.50 47.50 0.9K
14:50 47.50 47.50 47.25 47.25 0.3K
14:55 47.32 47.32 47.00 47.00 0.3K
15:00 47.37 47.37 47.34 47.34 0.3K
15:05 47.25 47.30 47.25 47.29 0.3K
15:10 47.29 47.29 47.25 47.25 0.0K
15:15 47.07 47.25 47.07 47.24 0.3K
15:20 47.25 47.25 47.25 47.25 0.0K
15:25 47.00 47.29 46.70 47.17 1.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.70 51.70 47.50 47.98 0.0M
2025-09-25 45.16 51.50 45.16 49.73 0.1M
2025-09-24 48.01 48.41 46.70 47.17 0.0M
2025-09-23 49.50 49.70 47.81 48.18 0.0M
2025-09-22 48.26 50.20 48.26 49.63 0.0M
2025-09-19 49.21 49.98 49.12 49.47 0.0M
2025-09-18 49.25 49.82 48.65 49.14 0.0M
2025-09-17 50.90 50.90 48.20 49.44 0.0M
2025-09-16 50.50 50.94 49.60 50.00 0.0M
2025-09-15 48.60 50.74 48.21 50.15 0.0M
2025-09-12 48.82 48.93 47.41 48.67 0.0M
2025-09-11 47.84 49.34 46.51 47.84 0.0M
2025-09-10 49.75 49.75 46.24 47.48 0.0M
2025-09-09 46.40 46.41 45.63 46.10 0.0M
2025-09-08 46.49 46.49 45.49 46.24 0.0M
2025-09-05 49.85 49.85 45.20 46.28 0.0M
2025-09-04 46.20 46.98 45.45 45.63 0.0M
2025-09-03 46.14 46.26 45.46 45.65 0.0M
2025-09-02 46.33 46.98 45.37 45.49 0.0M
2025-09-01 46.01 46.02 44.72 45.67 0.0M
2025-08-29 46.06 46.24 45.36 46.01 0.0M
2025-08-28 46.24 46.53 45.87 46.06 0.0M
2025-08-26 47.65 47.65 45.98 46.01 0.0M
2025-08-25 47.01 47.29 46.69 46.72 0.0M
2025-08-22 46.90 47.28 46.22 46.99 0.0M
2025-08-21 49.55 49.55 46.52 47.03 0.0M
2025-08-20 47.54 47.95 46.50 47.09 0.0M
2025-08-19 46.81 47.00 45.81 46.60 0.0M
2025-08-18 49.69 49.69 45.24 46.21 0.0M
2025-08-14 46.20 46.20 45.25 46.05 0.0M
2025-08-13 46.25 46.42 45.50 45.86 0.0M
2025-08-12 45.51 46.73 45.51 45.93 0.0M
2025-08-11 49.90 49.90 44.00 45.82 0.1M
2025-08-08 48.00 48.97 47.61 47.96 0.0M
2025-08-07 47.35 48.35 47.35 48.19 0.0M
2025-08-06 50.00 50.00 47.90 48.27 0.0M
2025-08-05 49.49 49.75 48.50 48.98 0.0M
2025-08-04 49.18 49.64 48.27 49.47 0.0M
2025-08-01 48.99 49.69 48.67 49.32 0.0M
2025-07-31 48.49 49.49 48.49 48.80 0.0M
2025-07-30 49.51 49.68 48.70 48.90 0.0M
2025-07-29 49.27 49.64 48.91 49.07 0.0M
2025-07-28 49.40 49.95 48.69 49.15 0.0M
2025-07-25 51.19 51.19 48.70 49.30 0.0M
2025-07-24 50.69 50.95 50.00 50.13 0.0M
2025-07-23 50.44 50.85 50.25 50.44 0.0M
2025-07-22 51.28 51.29 50.41 50.55 0.0M
2025-07-21 50.65 52.08 50.65 50.98 0.0M
2025-07-18 51.45 52.08 50.81 51.14 0.0M
2025-07-17 51.70 52.20 51.00 51.19 0.0M
2025-07-16 51.90 52.50 51.36 51.55 0.0M
2025-07-15 51.01 53.18 50.71 51.69 0.0M
2025-07-14 52.00 52.00 50.44 51.39 0.0M
2025-07-11 52.95 52.95 50.77 51.08 0.0M
2025-07-10 50.55 52.15 50.55 52.03 0.0M
2025-07-09 50.11 51.36 50.11 50.44 0.0M
2025-07-08 50.51 51.45 50.38 50.57 0.0M
2025-07-07 50.02 52.07 50.02 50.95 0.0M
2025-07-04 51.01 51.74 50.90 51.05 0.0M
2025-07-03 51.70 51.70 50.64 50.98 0.0M
2025-07-02 52.40 52.40 50.71 51.06 0.0M
2025-07-01 52.30 52.53 51.25 51.92 0.0M
2025-06-30 51.51 53.74 51.46 51.87 0.0M
2025-06-27 51.18 51.90 50.90 51.68 0.0M
2025-06-26 51.40 51.72 50.76 51.22 0.0M
2025-06-25 50.90 51.50 50.55 51.09 0.0M
2025-06-24 50.80 51.17 50.32 51.04 0.0M
2025-06-23 50.03 50.03 49.32 49.75 0.0M
2025-06-20 51.91 51.91 48.84 50.03 0.0M
2025-06-19 51.55 51.55 48.25 49.39 0.0M
2025-06-18 49.95 50.76 49.66 50.15 0.0M
2025-06-17 51.11 51.11 49.71 50.58 0.0M
2025-06-16 50.43 51.55 49.85 50.11 0.0M
2025-06-13 51.50 51.99 50.01 51.04 0.0M
2025-06-12 53.55 54.65 51.44 51.74 0.0M
2025-06-11 51.31 53.59 51.31 53.10 0.0M
2025-06-10 51.68 52.78 51.49 51.83 0.0M
2025-06-09 51.02 52.39 50.93 51.79 0.0M
2025-06-06 51.80 51.80 50.51 50.93 0.0M
2025-06-05 51.41 51.75 50.71 51.16 0.0M
2025-06-04 50.56 51.34 50.56 50.79 0.0M
2025-06-03 51.94 52.20 51.00 51.05 0.0M
2025-06-02 52.37 52.38 50.80 51.94 0.0M
2025-05-30 51.19 51.50 50.90 51.34 0.0M
2025-05-29 52.11 52.11 51.07 51.19 0.0M
2025-05-28 51.98 53.40 51.45 51.76 0.0M
2025-05-27 51.20 52.18 51.20 51.88 0.0M
2025-05-26 51.02 52.39 51.02 52.03 0.0M
2025-05-23 50.81 52.94 50.76 52.36 0.0M
2025-05-22 51.28 51.81 50.55 50.81 0.0M
2025-05-21 51.91 51.91 50.50 51.28 0.0M
2025-05-20 52.70 53.36 51.51 51.73 0.0M
2025-05-19 53.50 54.01 52.05 52.51 0.0M
2025-05-16 52.48 52.90 51.30 52.42 0.0M
2025-05-15 53.94 53.94 51.00 51.55 0.0M
2025-05-14 54.00 54.00 52.00 52.45 0.0M
2025-05-13 53.25 53.95 52.00 53.37 0.0M
2025-05-12 52.90 53.66 52.00 53.10 0.0M
2025-05-09 48.36 50.57 48.36 49.67 0.0M
2025-05-08 52.50 52.89 51.00 51.31 0.0M
2025-05-07 51.14 51.94 50.28 51.69 0.0M
2025-05-06 52.57 52.96 50.92 51.11 0.0M
2025-05-05 51.73 53.50 51.73 52.06 0.0M
2025-05-02 52.41 53.00 51.02 51.26 0.0M
2025-04-30 52.56 53.43 52.30 52.30 0.0M
2025-04-29 53.81 53.97 52.64 53.19 0.0M
2025-04-28 52.51 53.90 52.05 52.69 0.0M
2025-04-25 57.49 57.49 52.79 53.48 0.0M
2025-04-24 56.31 57.12 55.75 56.14 0.0M
2025-04-23 56.56 56.80 55.70 56.31 0.0M
2025-04-22 55.90 57.50 55.90 56.21 0.0M
2025-04-21 55.87 56.42 54.70 55.38 0.0M
2025-04-17 55.42 56.91 55.02 56.24 0.0M
2025-04-16 55.50 55.50 54.30 54.81 0.0M
2025-04-15 56.49 56.49 52.80 54.24 0.0M
2025-04-11 48.11 52.71 48.11 52.11 0.0M
2025-04-09 50.88 50.99 49.80 50.80 0.0M
2025-04-08 53.54 53.54 50.25 50.88 0.0M
2025-04-07 47.00 51.46 47.00 50.83 0.0M
2025-04-04 54.10 54.33 51.92 52.38 0.0M
2025-04-03 52.40 54.95 52.00 54.15 0.0M
2025-04-02 51.73 52.79 50.30 52.45 0.0M
2025-04-01 48.14 53.62 47.91 51.28 0.1M
2025-03-28 50.95 50.95 47.52 48.14 0.0M
2025-03-27 49.87 50.67 48.02 48.29 0.0M
2025-03-26 51.00 52.29 49.51 49.75 0.1M
2025-03-25 52.63 53.47 51.00 51.43 0.0M
2025-03-24 53.64 54.20 52.55 52.63 0.0M
2025-03-21 51.00 53.55 51.00 52.72 0.1M
2025-03-20 53.10 53.42 50.88 51.66 0.0M
2025-03-19 50.37 52.59 50.00 52.12 0.1M
2025-03-18 45.00 54.09 45.00 50.39 0.3M
2025-03-17 45.41 46.74 44.60 45.08 0.0M
2025-03-13 48.90 48.90 45.20 45.47 0.0M
2025-03-12 46.40 48.06 46.40 46.79 0.0M
2025-03-11 47.53 49.50 46.01 47.04 0.0M
2025-03-10 50.19 53.15 47.00 47.53 0.1M
2025-03-07 51.98 52.75 50.13 51.36 0.0M
2025-03-06 51.99 51.99 49.69 50.77 0.0M
2025-03-05 50.99 50.99 45.76 48.91 0.0M
2025-03-04 45.70 47.10 44.63 45.64 0.0M
2025-03-03 46.10 47.42 42.77 44.71 0.1M
2025-02-28 49.95 49.95 45.52 46.93 0.0M
2025-02-27 51.51 51.51 48.00 48.18 0.0M
2025-02-25 52.01 53.07 50.54 51.17 0.0M
2025-02-24 53.00 53.75 51.20 51.88 0.0M
2025-02-21 53.99 54.77 52.56 53.23 0.0M
2025-02-20 52.38 54.30 51.04 53.45 0.0M
2025-02-19 49.99 52.00 49.92 51.44 0.0M
2025-02-18 61.00 61.00 47.45 49.55 0.1M
2025-02-17 50.16 53.92 50.16 53.56 0.0M
2025-02-14 62.51 62.51 49.15 52.33 0.1M
2025-02-13 63.50 63.50 60.80 61.43 0.0M
2025-02-12 56.00 63.90 56.00 63.30 0.0M
2025-02-11 65.43 65.43 61.46 62.71 0.0M
2025-02-10 66.10 66.15 64.00 64.42 0.0M
2025-02-07 67.05 67.05 65.56 66.48 0.0M
2025-02-06 69.00 70.19 67.70 68.35 0.0M
2025-02-05 68.52 71.20 67.00 69.22 0.0M
2025-02-04 67.21 68.94 67.01 67.18 0.0M
2025-02-03 68.95 68.95 66.34 67.04 0.0M
2025-02-01 69.60 69.79 67.55 67.93 0.0M
2025-01-31 66.64 69.00 65.41 68.45 0.0M
2025-01-30 65.00 66.24 64.18 65.87 0.0M
2025-01-29 62.99 65.20 62.76 65.03 0.0M
2025-01-28 64.01 66.45 55.37 62.37 0.1M
2025-01-27 71.69 71.69 63.05 66.24 0.0M
2025-01-24 70.50 71.30 70.10 70.48 0.0M
2025-01-23 71.00 72.41 70.23 70.76 0.0M
2025-01-22 73.50 73.50 70.00 71.04 0.0M
2025-01-21 72.20 73.95 71.52 71.86 0.0M
2025-01-20 73.15 74.95 70.79 72.44 0.0M
2025-01-17 73.90 73.90 70.98 71.78 0.0M
2025-01-16 76.83 76.83 72.39 72.88 0.0M
2025-01-15 71.76 73.20 71.60 72.13 0.0M
2025-01-14 73.40 73.74 70.54 72.61 0.0M
2025-01-13 73.00 74.50 71.50 71.83 0.0M
2025-01-10 77.62 77.80 73.00 74.71 0.0M
2025-01-09 78.78 78.78 77.27 77.97 0.0M
2025-01-08 78.98 78.98 76.05 77.19 0.0M
2025-01-07 75.11 78.63 75.11 77.86 0.0M
2025-01-06 80.80 80.80 76.00 76.59 0.0M
2025-01-03 80.90 80.90 79.00 79.27 0.0M
2025-01-02 81.55 82.06 79.00 79.27 0.0M
2025-01-01 82.00 82.00 79.62 80.08 0.0M