Hindustan Adhesives Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Hindustan Adhesives Ltd		MCap (aprox) 153.5 Crores	Symbol : 514428	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.7%	-6.2%	-0.9%		-6.1%	-11.7%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	300.05	-4.95	702	-1.6%
09-06-26	Tue	305	7.65	827	2.6%	Data Update : 7 PM
08-06-26	Mon	297.35	-13.75	1.83k	-4.4%	10-06-26 : 300.05
05-06-26	Fri	311.1	-3.75	777	-1.2%
04-06-26	Thu	314.85	2.4	409	0.8%	Compared to  :  01-06-26 314.9
03-06-26	Wed	312.45	3.45	739	1.1%
02-06-26	Tue	309	-5.9	542	-1.9%	7 Days %
01-06-26	Mon	314.9	2.9	170	0.9%	-4.7%
29-05-26	Fri	312	-3.15	240	-1.0%
27-05-26	Wed	315.15	5.25	3.03k	1.7%	Compared to  :  11-05-26 319.95
26-05-26	Tue	309.9	-5.1	325	-1.6%
25-05-26	Mon	315	3.8	155	1.2%	1 Month %
22-05-26	Fri	311.2	2.6	116	0.8%	-6.2%
21-05-26	Thu	308.6	-0.65	300	-0.2%	.
20-05-26	Wed	309.25	4.2	507	1.4%	Compared to  :  10-04-26 302.9
19-05-26	Tue	305.05	-2.2	852	-0.7%
18-05-26	Mon	307.25	-2.85	646	-0.9%	2 Months %
15-05-26	Fri	310.1	-0.5	562	-0.2%	-0.9%
14-05-26	Thu	310.6	-5.25	320	-1.7%
13-05-26	Wed	315.85	0.85	1.46k	0.3%	Compared to  :  10-03-26
12-05-26	Tue	315	-4.95	764	-1.5%
11-05-26	Mon	319.95	-3.85	101	-1.2%	3 Months %
08-05-26	Fri	323.8	4.8	249	1.5%
07-05-26	Thu	319	-0.45	711	-0.1%
06-05-26	Wed	319.45	0.45	440	0.1%	Compared to  :  10-12-25 319.55
05-05-26	Tue	319	0.55	280	0.2%
04-05-26	Mon	318.45	2.25	463	0.7%	6 Months %
30-04-26	Thu	316.2	-3	661	-0.9%	-6.1%
29-04-26	Wed	319.2	8.55	1.79k	2.8%
28-04-26	Tue	310.65	-2.35	1.64k	-0.8%	Compared to  :  10-06-25 339.95
27-04-26	Mon	313	5	1.65k	1.6%
24-04-26	Fri	308	0.65	130	0.2%	1 year %
23-04-26	Thu	307.35	-1.15	913	-0.4%	-11.7%
22-04-26	Wed	308.5	1	100	0.3%
21-04-26	Tue	307.5	-3.4	346	-1.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	310.9	5.05	444	1.7%
17-04-26	Fri	305.85	-3.25	2.3k	-1.1%
16-04-26	Thu	309.1	2.05	2.08k	0.7%
15-04-26	Wed	307.05	11.05	2.46k	3.7%
13-04-26	Mon	296	-6.9	962	-2.3%
10-04-26	Fri	302.9	1.35	1.08k	0.4%
09-04-26	Thu	301.55	0.7	1.89k	0.2%
08-04-26	Wed	300.85	8.35	708	2.9%
07-04-26	Tue	292.5	0.25	1.54k	0.1%
06-04-26	Mon	292.25	1.3	201	0.4%
02-04-26	Thu	290.95	-0.5	661	-0.2%
01-04-26	Wed	291.45	12	883	4.3%
30-03-26	Mon	279.45	12.7	4.27k	4.8%
27-03-26	Fri	266.75	-33.55	6.06k	-11.2%
25-03-26	Wed	300.3	4.85	1.36k	1.6%
24-03-26	Tue	295.45	18.75	4.5k	6.8%
23-03-26	Mon	276.7	-21.75	2.1k	-7.3%
20-03-26	Fri	298.45	13.2	1.32k	4.6%
19-03-26	Thu	285.25	-19.45	2.89k	-4.9%
18-03-26	Wed	304.7	-0.15	933	0.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	304.85	9.35	3k	3.2%
26-02-26	Thu	295.5	-5.65	1.54k	-1.9%
25-02-26	Wed	301.15	-3.55	566	-1.2%
24-02-26	Tue	304.7	2	1.06k	0.7%
23-02-26	Mon	302.7	-9	1.2k	-2.9%
20-02-26	Fri	311.7	1.75	848	0.6%
19-02-26	Thu	309.95	6.85	295	2.3%
18-02-26	Wed	303.1	5.2	1.01k	1.7%
17-02-26	Tue	297.9	-4.15	1.11k	-1.4%
16-02-26	Mon	302.05	-10.55	1.75k	-3.4%
13-02-26	Fri	312.6	1.55	793	0.5%
12-02-26	Thu	311.05	2.85	2.6k	0.9%
11-02-26	Wed	308.2	4.45	690	1.5%
10-02-26	Tue	303.75	2.55	216	0.8%
09-02-26	Mon	301.2	-1.5	353	-0.5%
06-02-26	Fri	302.7	-7.25	2.74k	-2.3%
05-02-26	Thu	309.95	12.45	2.2k	4.2%
04-02-26	Wed	297.5	-2.8	351	-0.9%
03-02-26	Tue	300.3	8.45	3.4k	2.9%
02-02-26	Mon	291.85	-3.8	713	-1.3%
01-02-26	Sun	295.65	0.1	1.2k	0.0%
30-01-26	Fri	295.55	-1.6	701	-0.5%
29-01-26	Thu	297.15	1.8	308	0.6%
28-01-26	Wed	295.35	-8.55	307	-2.8%
27-01-26	Tue	303.9	6.9	368	2.3%
23-01-26	Fri	297	4.8	968	1.6%
22-01-26	Thu	292.2	-8.3	883	-2.8%
21-01-26	Wed	300.5	-8.4	641	-2.7%
20-01-26	Tue	308.9	2.85	636	0.9%
19-01-26	Mon	306.05	-9.75	1.53k	-3.1%
16-01-26	Fri	315.8	-1.2	127	-0.4%
14-01-26	Wed	317	7	644	2.3%
13-01-26	Tue	310	-2	719	-0.6%
12-01-26	Mon	312	-3.3	221	-1.0%
09-01-26	Fri	315.3	-5.7	387	-1.8%
08-01-26	Thu	321	-2	671	-0.6%
07-01-26	Wed	323	-4.7	658	-1.4%
06-01-26	Tue	327.7	1.8	180	0.6%
05-01-26	Mon	325.9	4	437	1.2%
02-01-26	Fri	321.9	-2.35	405	-0.7%
01-01-26	Thu	324.25	12.35	2.62k	4.0%
31-12-25	Wed	311.9	1.05	1.01k	0.3%
30-12-25	Tue	310.85	-7.05	685	-2.2%
29-12-25	Mon	317.9	1.6	388	0.5%
26-12-25	Fri	316.3	-1.95	273	-0.6%
24-12-25	Wed	318.25	10.8	612	3.5%
23-12-25	Tue	307.45	-13.1	1.7k	-4.1%
22-12-25	Mon	320.55	15.25	1k	5.0%
19-12-25	Fri	305.3	-9.05	507	-2.9%
18-12-25	Thu	314.35	-5.1	376	-1.6%
17-12-25	Wed	319.45	13.5	475	4.4%
16-12-25	Tue	305.95	5.5	1.4k	1.8%
15-12-25	Mon	300.45	-14.2	2.73k	-4.5%
12-12-25	Fri	314.65	-0.1	443	0.0%
11-12-25	Thu	314.75	-4.8	288	-1.5%
10-12-25	Wed	319.55	-5.85	904	-1.8%
09-12-25	Tue	325.4	-3.8	710	-1.2%
08-12-25	Mon	329.2	6.1	415	1.9%
05-12-25	Fri	323.1	-6.9	133	-2.1%
04-12-25	Thu	330	4.75	89	1.5%
03-12-25	Wed	325.25	-6.35	2.4k	-1.9%
02-12-25	Tue	331.6	-6.9	1.07k	-2.0%
01-12-25	Mon	338.5	11.7	1.12k	3.6%
28-11-25	Fri	326.8	-10.3	790	-3.1%
27-11-25	Thu	337.1	6.1	691	1.8%
26-11-25	Wed	331	6.7	1.33k	2.1%
25-11-25	Tue	324.3	-7.15	520	-2.2%
24-11-25	Mon	331.45	-4.2	2.17k	-1.3%
21-11-25	Fri	335.65	1.85	1.69k	0.6%
20-11-25	Thu	333.8	6.3	8.17k	1.9%
19-11-25	Wed	327.5	20.5	6.14k	6.7%
18-11-25	Tue	307	8.8	763	3.0%
17-11-25	Mon	298.2	-1.75	1.01k	-0.6%
14-11-25	Fri	299.95	-0.2	175	-0.1%
13-11-25	Thu	300.15	10.05	594	3.5%
12-11-25	Wed	290.1	-9.5	1.41k	-3.2%
11-11-25	Tue	299.6	5.3	376	1.8%
10-11-25	Mon	294.3	-6.6	1.68k	-2.2%
07-11-25	Fri	300.9	-4.35	1.1k	-1.4%
06-11-25	Thu	305.25	-6.05	2.17k	-1.9%
04-11-25	Tue	311.3	-5.2	593	-1.6%
03-11-25	Mon	316.5	2.6	1.51k	0.8%
31-10-25	Fri	313.9	10.95	1.03k	3.6%
30-10-25	Thu	302.95	-5.2	1.3k	-1.7%
29-10-25	Wed	308.15	-4.8	981	-1.5%
28-10-25	Tue	312.95	1.95	1.13k	0.6%
27-10-25	Mon	311	-9.55	2.62k	-3.0%
24-10-25	Fri	320.55	8.8	380	2.8%
23-10-25	Thu	311.75	-4.25	840	-1.3%
21-10-25	Tue	316	0.15	866	0.0%
20-10-25	Mon	315.85	#N/A	645	-1.5%
17-10-25	Fri	#N/A	#N/A		#N/A
16-10-25	Thu	320.7	0.15	1.34k	0.0%
15-10-25	Wed	320.55	7.25	340	2.3%
14-10-25	Tue	313.3	-0.1	1.48k	0.0%
13-10-25	Mon	313.4	-3.15	444	-1.0%
10-10-25	Fri	316.55	1.8	1.05k	0.6%
09-10-25	Thu	314.75	-3.25	1.14k	-1.0%
08-10-25	Wed	318	-10.7	2.96k	-3.3%
07-10-25	Tue	328.7	0.6	831	0.2%
06-10-25	Mon	328.1	-5.3	99	-1.6%
03-10-25	Fri	333.4	0.75	1.28k	0.2%
01-10-25	Wed	332.65	-3.85	4.18k	-1.1%
30-09-25	Tue	336.5	-3.65	1.69k	-1.1%
29-09-25	Mon	340.15	-8.35	1.58k	-2.4%
26-09-25	Fri	348.5	-0.55	1.09k	-0.2%
25-09-25	Thu	349.05	3.25	909	0.9%
24-09-25	Wed	345.8	3.65	3.46k	1.1%
23-09-25	Tue	342.15	-3.05	3.11k	-0.9%
22-09-25	Mon	345.2	16.35	8.35k	5.0%
19-09-25	Fri	328.85	9.8	5.34k	3.1%
18-09-25	Thu	319.05	-0.05	1.11k	0.0%
17-09-25	Wed	319.1	-0.9	695	-0.3%
16-09-25	Tue	320	1.7	1.08k	0.5%
15-09-25	Mon	318.3	-1.3	839	-0.4%
12-09-25	Fri	319.6	-0.75	828	-0.2%
11-09-25	Thu	320.35	-6.7	764	-2.0%
10-09-25	Wed	327.05	2.35	555	0.7%
09-09-25	Tue	324.7	3.65	1.95k	1.1%
08-09-25	Mon	321.05	-4.8	1.43k	-1.5%
05-09-25	Fri	325.85	1.95	1.02k	0.6%
04-09-25	Thu	323.9	5.2	3.46k	1.6%
03-09-25	Wed	318.7	1.95	1.1k	0.6%
02-09-25	Tue	316.75	2.75	1.22k	0.9%
01-09-25	Mon	314	-3.3	4.66k	-1.0%
29-08-25	Fri	317.3	-4.55	2.8k	-1.4%
28-08-25	Thu	321.85	3.95	2.02k	1.2%
26-08-25	Tue	317.9	-1.35	726	-0.4%
25-08-25	Mon	319.25	0.6	1.18k	0.2%
22-08-25	Fri	318.65	-2.4	958	-0.7%
21-08-25	Thu	321.05	2	1.35k	0.6%
20-08-25	Wed	319.05	6.15	3.27k	2.0%
19-08-25	Tue	312.9	3.15	850	1.0%
18-08-25	Mon	309.75	1.2	525	0.4%
14-08-25	Thu	308.55	0.55	496	0.2%
13-08-25	Wed	308	-4.95	455	-1.6%
12-08-25	Tue	312.95	-5.45	425	-1.7%
11-08-25	Mon	318.4	1.25	304	0.4%
08-08-25	Fri	317.15	-1.35	287	-0.4%
07-08-25	Thu	318.5	1.85	301	0.6%
06-08-25	Wed	316.65	-2.4	730	-0.8%
05-08-25	Tue	319.05	-1.95	693	-0.6%
04-08-25	Mon	321	-8.6	1.36k	-2.6%
01-08-25	Fri	329.6	9.7	214	3.0%
31-07-25	Thu	319.9	-5.2	889	-1.6%
30-07-25	Wed	325.1	1.7	1.32k	0.5%
29-07-25	Tue	323.4	1.55	1.43k	0.5%
28-07-25	Mon	329.2	-5.8	1.32k	-1.8%
25-07-25	Fri	327.65	4.9	472	1.5%
24-07-25	Thu	322.75	-3.7	3.12k	-1.1%
23-07-25	Wed	326.45	-3.5	730	-1.1%
22-07-25	Tue	329.95	7.25	2.29k	2.2%
21-07-25	Mon	322.7	-0.45	926	-0.1%
18-07-25	Fri	323.15	-1.6	1.79k	-0.5%
17-07-25	Thu	324.75	0.9	3.91k	0.3%
16-07-25	Wed	323.85	-6.1	4.42k	-1.8%
15-07-25	Tue	329.95	3.85	1.64k	1.2%
14-07-25	Mon	326.1	-6.25	5.02k	-1.9%
11-07-25	Fri	332.35	-5.55	1.49k	-1.6%
10-07-25	Thu	337.9	3.6	643	1.1%
09-07-25	Wed	334.3	6.4	1.62k	2.0%
08-07-25	Tue	327.9	-22.1	11.63k	-6.3%
07-07-25	Mon	350	7.05	3.22k	2.1%
04-07-25	Fri	342.95	-2.2	651	-0.6%
03-07-25	Thu	345.15	1.25	1.72k	0.4%
02-07-25	Wed	343.9	3.35	5.7k	1.0%
01-07-25	Tue	340.55	-3.55	3.94k	-1.0%
30-06-25	Mon	344.1	-5	2.1k	-1.4%
27-06-25	Fri	349.1	6.3	873	1.8%
26-06-25	Thu	342.8	4.85	1.41k	1.4%
25-06-25	Wed	337.95	8.45	3.67k	2.6%
24-06-25	Tue	329.5	-6.9	2.82k	-2.1%
23-06-25	Mon	336.4	-16.2	1.21k	-4.6%
20-06-25	Fri	352.6	0.15	762	0.0%
19-06-25	Thu	352.45	-1.9	2.29k	-0.5%
18-06-25	Wed	354.35	-12.05	3.16k	-3.3%
17-06-25	Tue	366.4	21.45	2.24k	6.2%
16-06-25	Mon	344.95	-2.45	4.95k	-0.7%
13-06-25	Fri	347.4	1.65	2.95k	0.5%
12-06-25	Thu	345.75	2.4	4.34k	0.7%
11-06-25	Wed	343.35	3.4	4.15k	1.0%
10-06-25	Tue	339.95	-2.55	2.24k	-0.7%
09-06-25	Mon	342.5	-0.95	1.07k	-0.3%
06-06-25	Fri	343.45	-1.8	2.55k	-0.5%