| Hindustan Adhesives Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-03-2026 Friday |
BSE
Sensex : 73,583.22 -1690.23 -2.25% |
NSE
Nifty 50 : 22,819.60 -486.85 -2.09% |
USD - INR
1 $ = Rs 94.62 |
Find Stock | ||
| Company: | Hindustan Adhesives Ltd | MCap (aprox) |
Symbol : 514428 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -11.1% | -10.8% | -10.2% | -14.2% | -20.7% | -23.4% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-03-26 | Fri | 266.75 | -33.55 | 6.06k | -11.2% | |
| 25-03-26 | Wed | 300.3 | 4.85 | 1.36k | 1.6% | Data Update : 8 PM |
| 24-03-26 | Tue | 295.45 | 18.75 | 4.5k | 6.8% | 27-03-26 : 266.75 |
| 23-03-26 | Mon | 276.7 | -21.75 | 2.1k | -7.3% | |
| 20-03-26 | Fri | 298.45 | 13.2 | 1.32k | 4.6% | Compared to : 18-03-26 299.9 |
| 19-03-26 | Thu | 285.25 | -14.65 | 2.89k | -4.9% | |
| 18-03-26 | Wed | 299.9 | 1.27k | 1.7% | 7 Days % | |
| 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. |
-11.1% | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 27-02-26 298.9 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 Month % | ||||
| 10-03-26 | Tue | -10.8% | ||||
| 09-03-26 | Mon | . | ||||
| 06-03-26 | Fri | Compared to : 27-01-26 297.15 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 2 Months % | ||||
| 02-03-26 | Mon | -10.2% | ||||
| 27-02-26 | Fri | 298.9 | -5.8 | 1.35k | -1.9% | |
| 26-02-26 | Thu | 304.7 | -0.15 | 933 | 0.0% | Compared to : 26-12-25 310.85 |
| 25-02-26 | Wed | 304.85 | 9.35 | 3k | 3.2% | |
| 24-02-26 | Tue | 295.5 | -5.65 | 1.54k | -1.9% | 3 Months % |
| 23-02-26 | Mon | 301.15 | -3.55 | 566 | -1.2% | -14.2% |
| 20-02-26 | Fri | 304.7 | 2 | 1.06k | 0.7% | |
| 19-02-26 | Thu | 302.7 | -9 | 1.2k | -2.9% | Compared to : 26-09-25 336.5 |
| 18-02-26 | Wed | 311.7 | 1.75 | 848 | 0.6% | |
| 17-02-26 | Tue | 309.95 | 6.85 | 295 | 2.3% | 6 Months % |
| 16-02-26 | Mon | 303.1 | 5.2 | 1.01k | 1.7% | -20.7% |
| 13-02-26 | Fri | 297.9 | -4.15 | 1.11k | -1.4% | |
| 12-02-26 | Thu | 302.05 | -10.55 | 1.75k | -3.4% | Compared to : 27-03-25 348.05 |
| 11-02-26 | Wed | 312.6 | 1.55 | 793 | 0.5% | |
| 10-02-26 | Tue | 311.05 | 2.85 | 2.6k | 0.9% | 1 year % |
| 09-02-26 | Mon | 308.2 | 4.45 | 690 | 1.5% | -23.4% |
| 06-02-26 | Fri | 303.75 | 2.55 | 216 | 0.8% | |
| 05-02-26 | Thu | 301.2 | -1.5 | 353 | -0.5% | *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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 04-02-26 | Wed | 302.7 | -7.25 | 2.74k | -2.3% | |
| 03-02-26 | Tue | 309.95 | 12.45 | 2.2k | 4.2% | |
| 02-02-26 | Mon | 297.5 | -2.8 | 351 | -0.9% | |
| 01-02-26 | Sun | 300.3 | 8.45 | 3.4k | 2.9% | |
| 30-01-26 | Fri | 291.85 | -3.8 | 713 | -1.3% | |
| 29-01-26 | Thu | 295.65 | 0.1 | 1.2k | 0.0% | |
| 28-01-26 | Wed | 295.55 | -1.6 | 701 | -0.5% | |
| 27-01-26 | Tue | 297.15 | 1.8 | 308 | 0.6% | |
| 23-01-26 | Fri | 295.35 | -8.55 | 307 | -2.8% | |
| 22-01-26 | Thu | 303.9 | 6.9 | 368 | 2.3% | |
| 21-01-26 | Wed | 297 | 4.8 | 968 | 1.6% | |
| 20-01-26 | Tue | 292.2 | -8.3 | 883 | -2.8% | |
| 19-01-26 | Mon | 300.5 | -8.4 | 641 | -2.7% | |
| 16-01-26 | Fri | 308.9 | 2.85 | 636 | 0.9% | |
| 14-01-26 | Wed | 306.05 | -9.75 | 1.53k | -3.1% | |
| 13-01-26 | Tue | 315.8 | -1.2 | 127 | -0.4% | |
| 12-01-26 | Mon | 317 | 7 | 644 | 2.3% | |
| 09-01-26 | Fri | 310 | -2 | 719 | -0.6% | |
| 08-01-26 | Thu | 312 | -3.3 | 221 | -1.0% | |
| 07-01-26 | Wed | 315.3 | -5.7 | 387 | -1.8% | |
| 06-01-26 | Tue | 321 | -2 | 671 | -0.6% | |
| 05-01-26 | Mon | 323 | -4.7 | 658 | -1.4% | |
| 02-01-26 | Fri | 327.7 | 1.8 | 180 | 0.6% | |
| 01-01-26 | Thu | 325.9 | 4 | 437 | 1.2% | |
| 31-12-25 | Wed | 321.9 | -2.35 | 405 | -0.7% | |
| 30-12-25 | Tue | 324.25 | 12.35 | 2.62k | 4.0% | |
| 29-12-25 | Mon | 311.9 | 1.05 | 1.01k | 0.3% | |
| 26-12-25 | Fri | 310.85 | -7.05 | 685 | -2.2% | |
| 24-12-25 | Wed | 317.9 | 1.6 | 388 | 0.5% | |
| 23-12-25 | Tue | 316.3 | -1.95 | 273 | -0.6% | |
| 22-12-25 | Mon | 318.25 | 10.8 | 612 | 3.5% | |
| 19-12-25 | Fri | 307.45 | -13.1 | 1.7k | -4.1% | |
| 18-12-25 | Thu | 320.55 | 15.25 | 1k | 5.0% | |
| 17-12-25 | Wed | 305.3 | -9.05 | 507 | -2.9% | |
| 16-12-25 | Tue | 314.35 | -5.1 | 376 | -1.6% | |
| 15-12-25 | Mon | 319.45 | 13.5 | 475 | 4.4% | |
| 12-12-25 | Fri | 305.95 | 5.5 | 1.4k | 1.8% | |
| 11-12-25 | Thu | 300.45 | -14.2 | 2.73k | -4.5% | |
| 10-12-25 | Wed | 314.65 | -0.1 | 443 | 0.0% | |
| 09-12-25 | Tue | 314.75 | -4.8 | 288 | -1.5% | |
| 08-12-25 | Mon | 319.55 | -5.85 | 904 | -1.8% | |
| 05-12-25 | Fri | 325.4 | -3.8 | 710 | -1.2% | |
| 04-12-25 | Thu | 329.2 | 6.1 | 415 | 1.9% | |
| 03-12-25 | Wed | 323.1 | -6.9 | 133 | -2.1% | |
| 02-12-25 | Tue | 330 | 4.75 | 89 | 1.5% | |
| 01-12-25 | Mon | 325.25 | -6.35 | 2.4k | -1.9% | |
| 28-11-25 | Fri | 331.6 | -6.9 | 1.07k | -2.0% | |
| 27-11-25 | Thu | 338.5 | 11.7 | 1.12k | 3.6% | |
| 26-11-25 | Wed | 326.8 | -10.3 | 790 | -3.1% | |
| 25-11-25 | Tue | 337.1 | 6.1 | 691 | 1.8% | |
| 24-11-25 | Mon | 331 | 6.7 | 1.33k | 2.1% | |
| 21-11-25 | Fri | 324.3 | -7.15 | 520 | -2.2% | |
| 20-11-25 | Thu | 331.45 | -4.2 | 2.17k | -1.3% | |
| 19-11-25 | Wed | 335.65 | 1.85 | 1.69k | 0.6% | |
| 18-11-25 | Tue | 327.5 | 20.5 | 6.14k | 6.7% | |
| 17-11-25 | Mon | 333.8 | 6.3 | 8.17k | 1.9% | |
| 14-11-25 | Fri | 307 | 8.8 | 763 | 3.0% | |
| 13-11-25 | Thu | 298.2 | -1.75 | 1.01k | -0.6% | |
| 12-11-25 | Wed | 299.95 | -0.2 | 175 | -0.1% | |
| 11-11-25 | Tue | 300.15 | 10.05 | 594 | 3.5% | |
| 10-11-25 | Mon | 290.1 | -9.5 | 1.41k | -3.2% | |
| 07-11-25 | Fri | 299.6 | 5.3 | 376 | 1.8% | |
| 06-11-25 | Thu | 294.3 | -6.6 | 1.68k | -2.2% | |
| 04-11-25 | Tue | 300.9 | -4.35 | 1.1k | -1.4% | |
| 03-11-25 | Mon | 305.25 | -6.05 | 2.17k | -1.9% | |
| 31-10-25 | Fri | 316.5 | 2.6 | 1.51k | 0.8% | |
| 30-10-25 | Thu | 311.3 | -5.2 | 593 | -1.6% | |
| 29-10-25 | Wed | 313.9 | 10.95 | 1.03k | 3.6% | |
| 28-10-25 | Tue | 302.95 | -5.2 | 1.3k | -1.7% | |
| 27-10-25 | Mon | 308.15 | -4.8 | 981 | -1.5% | |
| 24-10-25 | Fri | 312.95 | 1.95 | 1.13k | 0.6% | |
| 23-10-25 | Thu | 311 | -9.55 | 2.62k | -3.0% | |
| 21-10-25 | Tue | 320.55 | 8.8 | 380 | 2.8% | |
| 20-10-25 | Mon | 311.75 | -4.25 | 840 | -1.3% | |
| 17-10-25 | Fri | 316 | 0.15 | 866 | 0.0% | |
| 16-10-25 | Thu | 315.85 | #N/A | 645 | -1.5% | |
| 15-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 14-10-25 | Tue | 320.7 | 0.15 | 1.34k | 0.0% | |
| 13-10-25 | Mon | 320.55 | 7.25 | 340 | 2.3% | |
| 10-10-25 | Fri | 313.3 | -0.1 | 1.48k | 0.0% | |
| 09-10-25 | Thu | 313.4 | -3.15 | 444 | -1.0% | |
| 08-10-25 | Wed | 316.55 | 1.8 | 1.05k | 0.6% | |
| 07-10-25 | Tue | 314.75 | -3.25 | 1.14k | -1.0% | |
| 06-10-25 | Mon | 328.7 | 0.6 | 831 | 0.2% | |
| 03-10-25 | Fri | 318 | -10.7 | 2.96k | -3.3% | |
| 01-10-25 | Wed | 328.1 | -5.3 | 99 | -1.6% | |
| 30-09-25 | Tue | 333.4 | 0.75 | 1.28k | 0.2% | |
| 29-09-25 | Mon | 332.65 | -3.85 | 4.18k | -1.1% | |
| 26-09-25 | Fri | 336.5 | -3.65 | 1.69k | -1.1% | |
| 25-09-25 | Thu | 340.15 | -8.35 | 1.58k | -2.4% | |
| 24-09-25 | Wed | 348.5 | -0.55 | 1.09k | -0.2% | |
| 23-09-25 | Tue | 349.05 | 3.25 | 909 | 0.9% | |
| 22-09-25 | Mon | 345.8 | 3.65 | 3.46k | 1.1% | |
| 19-09-25 | Fri | 342.15 | -3.05 | 3.11k | -0.9% | |
| 18-09-25 | Thu | 345.2 | 16.35 | 8.35k | 5.0% | |
| 17-09-25 | Wed | 319.05 | -0.05 | 1.11k | 0.0% | |
| 16-09-25 | Tue | 328.85 | 9.8 | 5.34k | 3.1% | |
| 15-09-25 | Mon | 319.1 | -0.9 | 695 | -0.3% | |
| 12-09-25 | Fri | 320 | 1.7 | 1.08k | 0.5% | |
| 11-09-25 | Thu | 318.3 | -1.3 | 839 | -0.4% | |
| 10-09-25 | Wed | 319.6 | -0.75 | 828 | -0.2% | |
| 09-09-25 | Tue | 320.35 | -6.7 | 764 | -2.0% | |
| 08-09-25 | Mon | 327.05 | 2.35 | 555 | 0.7% | |
| 05-09-25 | Fri | 324.7 | 3.65 | 1.95k | 1.1% | |
| 04-09-25 | Thu | 321.05 | -4.8 | 1.43k | -1.5% | |
| 03-09-25 | Wed | 325.85 | 1.95 | 1.02k | 0.6% | |
| 02-09-25 | Tue | 323.9 | 5.2 | 3.46k | 1.6% | |
| 01-09-25 | Mon | 318.7 | 1.95 | 1.1k | 0.6% | |
| 29-08-25 | Fri | 316.75 | 2.75 | 1.22k | 0.9% | |
| 28-08-25 | Thu | 314 | -3.3 | 4.66k | -1.0% | |
| 26-08-25 | Tue | 317.3 | -4.55 | 2.8k | -1.4% | |
| 25-08-25 | Mon | 321.85 | 3.95 | 2.02k | 1.2% | |
| 22-08-25 | Fri | 317.9 | -1.35 | 726 | -0.4% | |
| 21-08-25 | Thu | 319.25 | 0.6 | 1.18k | 0.2% | |
| 20-08-25 | Wed | 318.65 | -2.4 | 958 | -0.7% | |
| 19-08-25 | Tue | 321.05 | 2 | 1.35k | 0.6% | |
| 18-08-25 | Mon | 319.05 | 6.15 | 3.27k | 2.0% | |
| 14-08-25 | Thu | 312.9 | 3.15 | 850 | 1.0% | |
| 13-08-25 | Wed | 308.55 | 0.55 | 496 | 0.2% | |
| 12-08-25 | Tue | 309.75 | 1.2 | 525 | 0.4% | |
| 11-08-25 | Mon | 308 | -4.95 | 455 | -1.6% | |
| 08-08-25 | Fri | 312.95 | -5.45 | 425 | -1.7% | |
| 07-08-25 | Thu | 318.4 | 1.25 | 304 | 0.4% | |
| 06-08-25 | Wed | 317.15 | -1.35 | 287 | -0.4% | |
| 05-08-25 | Tue | 318.5 | 1.85 | 301 | 0.6% | |
| 04-08-25 | Mon | 316.65 | -2.4 | 730 | -0.8% | |
| 01-08-25 | Fri | 319.05 | -1.95 | 693 | -0.6% | |
| 31-07-25 | Thu | 321 | -8.6 | 1.36k | -2.6% | |
| 30-07-25 | Wed | 329.6 | 9.7 | 214 | 3.0% | |
| 29-07-25 | Tue | 319.9 | -5.2 | 889 | -1.6% | |
| 28-07-25 | Mon | 325.1 | 1.7 | 1.32k | 0.5% | |
| 25-07-25 | Fri | 323.4 | -5.8 | 1.32k | -1.8% | |
| 24-07-25 | Thu | 329.2 | 1.55 | 1.43k | 0.5% | |
| 23-07-25 | Wed | 327.65 | 4.9 | 472 | 1.5% | |
| 22-07-25 | Tue | 322.75 | -3.7 | 3.12k | -1.1% | |
| 21-07-25 | Mon | 326.45 | -3.5 | 730 | -1.1% | |
| 18-07-25 | Fri | 329.95 | 7.25 | 2.29k | 2.2% | |
| 17-07-25 | Thu | 322.7 | -0.45 | 926 | -0.1% | |
| 16-07-25 | Wed | 323.15 | -1.6 | 1.79k | -0.5% | |
| 15-07-25 | Tue | 324.75 | 0.9 | 3.91k | 0.3% | |
| 14-07-25 | Mon | 323.85 | -6.1 | 4.42k | -1.8% | |
| 11-07-25 | Fri | 329.95 | 3.85 | 1.64k | 1.2% | |
| 10-07-25 | Thu | 326.1 | -6.25 | 5.02k | -1.9% | |
| 09-07-25 | Wed | 332.35 | -5.55 | 1.49k | -1.6% | |
| 08-07-25 | Tue | 337.9 | 3.6 | 643 | 1.1% | |
| 07-07-25 | Mon | 334.3 | 6.4 | 1.62k | 2.0% | |
| 04-07-25 | Fri | 327.9 | -22.1 | 11.63k | -6.3% | |
| 03-07-25 | Thu | 350 | 7.05 | 3.22k | 2.1% | |
| 02-07-25 | Wed | 342.95 | -2.2 | 651 | -0.6% | |
| 01-07-25 | Tue | 345.15 | 1.25 | 1.72k | 0.4% | |
| 30-06-25 | Mon | 343.9 | 3.35 | 5.7k | 1.0% | |
| 27-06-25 | Fri | 340.55 | -3.55 | 3.94k | -1.0% | |
| 26-06-25 | Thu | 344.1 | -5 | 2.1k | -1.4% | |
| 25-06-25 | Wed | 349.1 | 6.3 | 873 | 1.8% | |
| 24-06-25 | Tue | 342.8 | 4.85 | 1.41k | 1.4% | |
| 23-06-25 | Mon | 337.95 | 8.45 | 3.67k | 2.6% | |
| 20-06-25 | Fri | 329.5 | -6.9 | 2.82k | -2.1% | |
| 19-06-25 | Thu | 352.6 | 0.15 | 762 | 0.0% | |
| 18-06-25 | Wed | 336.4 | -16.2 | 1.21k | -4.6% | |
| 17-06-25 | Tue | 352.45 | -1.9 | 2.29k | -0.5% | |
| 16-06-25 | Mon | 354.35 | -12.05 | 3.16k | -3.3% | |
| 13-06-25 | Fri | 366.4 | 21.45 | 2.24k | 6.2% | |
| 12-06-25 | Thu | 344.95 | -2.45 | 4.95k | -0.7% | |
| 11-06-25 | Wed | 347.4 | 1.65 | 2.95k | 0.5% | |
| 10-06-25 | Tue | 345.75 | 2.4 | 4.34k | 0.7% | |
| 09-06-25 | Mon | 339.95 | -2.55 | 2.24k | -0.7% | |
| 06-06-25 | Fri | 343.35 | 3.4 | 4.15k | 1.0% | |
| 05-06-25 | Thu | 342.5 | -0.95 | 1.07k | -0.3% | |
| 04-06-25 | Wed | 343.45 | -1.8 | 2.55k | -0.5% | |
| 03-06-25 | Tue | 345.25 | 1.25 | 1.19k | 0.4% | |
| 02-06-25 | Mon | 344 | 2.9 | 3.74k | 0.9% | |
| 30-05-25 | Fri | 341.1 | -5.1 | 1.29k | -1.5% | |
| 29-05-25 | Thu | 346.2 | 1.75 | 1.68k | 0.5% | |
| 28-05-25 | Wed | 344.45 | 3.45 | 1.86k | 1.0% | |
| 27-05-25 | Tue | 342.45 | -8 | 4.5k | -2.3% | |
| 26-05-25 | Mon | 341 | -1.45 | 671 | -0.4% | |
| 23-05-25 | Fri | 350.45 | 1.45 | 2.1k | 0.4% | |
| 22-05-25 | Thu | 349 | -0.25 | 2.21k | -0.1% | |
| 21-05-25 | Wed | 344.3 | 4.7 | 1.18k | 1.4% | |
| 20-05-25 | Tue | 344.55 | -3.45 | 1.71k | -1.0% | |
| 19-05-25 | Mon | 348 | -5.9 | 2.29k | -1.7% | |
| 16-05-25 | Fri | 353.9 | 4.15 | 1.94k | 1.2% | |
| 15-05-25 | Thu | 349.75 | 10 | 1.88k | 2.9% | |
| 14-05-25 | Wed | 339.75 | 13.35 | 3.14k | 4.1% | |
| 13-05-25 | Tue | 326.4 | -3.6 | 2.04k | -1.1% | |
| 12-05-25 | Mon | 330 | 20.25 | 2.47k | 6.5% | |
| 09-05-25 | Fri | 309.75 | -22 | 11.85k | -6.6% | |
| 08-05-25 | Thu | 331.75 | -5.05 | 1.52k | -1.5% | |
| 07-05-25 | Wed | 333.35 | -7.65 | 783 | -2.2% | |
| 06-05-25 | Tue | 336.8 | 3.45 | 1.43k | 1.0% | |
| 05-05-25 | Mon | 341 | -1.4 | 478 | -0.4% | |
| 02-05-25 | Fri | 342.4 | 3.2 | 894 | 0.9% | |
| 30-04-25 | Wed | 339.2 | -6.8 | 1.32k | -2.0% | |
| 29-04-25 | Tue | 346 | -2.2 | 284 | -0.6% | |
| 28-04-25 | Mon | 348.2 | 13.15 | 1.64k | 3.9% | |
| 25-04-25 | Fri | 335.05 | -13.6 | 1.41k | -3.9% | |
| 24-04-25 | Thu | 348.65 | -1.7 | 1.78k | -0.5% | |
| 23-04-25 | Wed | 350.35 | -3.5 | 976 | -1.0% | |
| 22-04-25 | Tue | 353.85 | 9.55 | 1.85k | 2.8% | |
| 21-04-25 | Mon | 344.3 | 14.3 | 2.1k | 4.3% | |
| 17-04-25 | Thu | 330 | -3.15 | 3.79k | -0.9% | |
| 16-04-25 | Wed | 333.15 | 9.2 | 683 | 2.8% | |
| 15-04-25 | Tue | 323.95 | 10.4 | 1.19k | 3.3% | |
| 11-04-25 | Fri | 313.55 | -0.65 | 2.72k | -0.2% | |
| 09-04-25 | Wed | 314.2 | -6.8 | 3.2k | -2.1% | |
| 08-04-25 | Tue | 321 | -5.75 | 3.37k | -1.8% | |
| 07-04-25 | Mon | 326.75 | -23.85 | 1.73k | -6.8% | |
| 04-04-25 | Fri | 350.6 | 1 | 507 | 0.3% | |
| 03-04-25 | Thu | 349.6 | 1.5 | 383 | 0.4% | |
| 02-04-25 | Wed | 348.1 | 0.5 | 864 | 0.1% | |
| 01-04-25 | Tue | 347.6 | 11.45 | 248 | 3.4% | |
| 28-03-25 | Fri | 336.15 | -9.1 | 2.59k | -2.6% | |
| 27-03-25 | Thu | 348.05 | -5.7 | 1.6k | -1.6% | |
| 26-03-25 | Wed | 345.25 | -2.8 | 1.19k | -0.8% | |
| 25-03-25 | Tue | 353.75 | -1.75 | 1.32k | -0.5% | |