Hp Adhesives Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
11-06-2026 Thursday	BSE Sensex : 73,832.55 -150.63 -0.20%		NSE Nifty 50 : 23,161.60 -53.35 -0.23%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Hp Adhesives Limited		MCap (aprox) 319.7 Crores	Symbol : HPAL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.6%	-22.0%	-4.5%		-17.3%	-32.6%
***   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
11-06-26	Thu	34.96	-0.11	33.66k	-0.3%
10-06-26	Wed	35.07	0.01	26.14k	0.0%	Data Update : 7 PM
09-06-26	Tue	35.06	-0.47	58.24k	-1.3%	11-06-26 : 34.96
08-06-26	Mon	35.53	-0.48	42.21k	-1.3%
05-06-26	Fri	36.01	-1.16	81.71k	-3.1%	Compared to  :  02-06-26 35.9
04-06-26	Thu	37.17	1.55	70.49k	4.4%
03-06-26	Wed	35.62	-0.28	34.79k	-0.8%	7 Days %
02-06-26	Tue	35.9	0.17	27.17k	0.5%	-2.6%
01-06-26	Mon	35.73	-0.25	44.76k	-0.7%
29-05-26	Fri	35.98	-0.92	65.69k	-2.5%	Compared to  :  11-05-26 44.82
27-05-26	Wed	36.9	0.67	37.98k	1.8%
26-05-26	Tue	36.23	0.1	52.83k	0.3%	1 Month %
25-05-26	Mon	36.13	0.34	59.83k	0.9%	-22.0%
22-05-26	Fri	35.79	-0.43	53.65k	-1.2%	.
21-05-26	Thu	36.22	1.46	85.56k	4.2%	Compared to  :  10-04-26 36.62
20-05-26	Wed	34.76	-0.65	80.26k	-1.8%
19-05-26	Tue	35.41	0.01	60.34k	0.0%	2 Months %
18-05-26	Mon	35.4	-1.41	64.47k	-3.8%	-4.5%
15-05-26	Fri	36.81	0.05	61.03k	0.1%
14-05-26	Thu	36.76	-1.48	119.07k	-3.9%	Compared to  :  11-03-26
13-05-26	Wed	38.24	-2.79	301.06k	-6.8%
12-05-26	Tue	41.03	-3.79	778.32k	-8.5%	3 Months %
11-05-26	Mon	44.82	1.02	227.03k	2.3%
08-05-26	Fri	43.8	3.51	260.02k	8.7%
07-05-26	Thu	40.29	1.58	175.06k	4.1%	Compared to  :  11-12-25 42.28
06-05-26	Wed	38.71	0.76	46.82k	2.0%
05-05-26	Tue	37.95	0.11	18.96k	0.3%	6 Months %
04-05-26	Mon	37.84	0.21	35.95k	0.6%	-17.3%
30-04-26	Thu	37.63	-0.3	52.51k	-0.8%
29-04-26	Wed	37.93	0.14	50.97k	0.4%	Compared to  :  11-06-25 51.88
28-04-26	Tue	37.79	-0.25	49.45k	-0.7%
27-04-26	Mon	38.04	0.06	72.2k	0.2%	1 year %
24-04-26	Fri	37.98	-1.76	72.71k	-4.4%	-32.6%
23-04-26	Thu	39.74	0.12	38.17k	0.3%
22-04-26	Wed	39.62	0.15	60.61k	0.4%	*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
21-04-26	Tue	39.47	0.31	61.58k	0.8%
20-04-26	Mon	39.16	-1.62	95.61k	-4.0%
17-04-26	Fri	40.78	2.31	195.67k	6.0%
16-04-26	Thu	38.47	-0.9	81.67k	-2.3%
15-04-26	Wed	39.37	3.76	222.64k	10.6%
13-04-26	Mon	35.61	-1.01	66.49k	-2.8%
10-04-26	Fri	36.62	1.75	71.74k	5.0%
09-04-26	Thu	34.87	-0.44	52.98k	-1.2%
08-04-26	Wed	35.31	2.32	127.56k	7.0%
07-04-26	Tue	32.99	-0.02	54.62k	-0.1%
06-04-26	Mon	33.01	1.55	61.57k	4.9%
02-04-26	Thu	31.46	2.13	125.06k	7.3%
01-04-26	Wed	29.33	2.4	132.18k	8.9%
30-03-26	Mon	26.93	-2.6	293.7k	-8.8%
27-03-26	Fri	29.53	-1.48	205.28k	-4.8%
25-03-26	Wed	31.01	1.07	193.14k	3.6%
24-03-26	Tue	29.94	0.47	107.19k	1.6%
23-03-26	Mon	29.47	-1.29	164.54k	-4.2%
20-03-26	Fri	30.76	0.09	95.06k	0.3%
19-03-26	Thu	30.67	-0.53	103.46k	-1.7%
18-03-26	Wed	31.2	-5.71	90.71k	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	36.91	-0.14	41.16k	-0.4%
26-02-26	Thu	37.05	-0.29	33.37k	-0.8%
25-02-26	Wed	37.34	-0.06	67.71k	-0.2%
24-02-26	Tue	37.4	-0.23	41.84k	-0.6%
23-02-26	Mon	37.63	-0.48	51.12k	-1.3%
20-02-26	Fri	38.11	0.29	46.1k	0.8%
19-02-26	Thu	37.82	-0.3	55.67k	-0.8%
18-02-26	Wed	38.12	-0.28	45.11k	-0.7%
17-02-26	Tue	38.4	-2.66	164.85k	-6.5%
16-02-26	Mon	41.06	0.04	60.43k	0.1%
13-02-26	Fri	41.02	-0.52	42.38k	-1.3%
12-02-26	Thu	41.54	0.14	65.45k	0.3%
11-02-26	Wed	41.4	0.5	86.67k	1.2%
10-02-26	Tue	40.9	0.85	55.4k	2.1%
09-02-26	Mon	40.05	1.1	92.14k	2.8%
06-02-26	Fri	38.95	0.43	62.45k	1.1%
05-02-26	Thu	38.52	0.93	92.24k	2.5%
04-02-26	Wed	37.59	-1.19	46.73k	-3.1%
03-02-26	Tue	38.78	0.11	44.26k	0.3%
02-02-26	Mon	38.67	0.53	39.02k	1.4%
01-02-26	Sun	38.14	-0.43	69.13k	-1.1%
30-01-26	Fri	38.57	1.71	49.79k	4.6%
29-01-26	Thu	36.86	-0.65	60.82k	-1.7%
28-01-26	Wed	37.51	-1.13	32.51k	-2.9%
27-01-26	Tue	38.64	1.08	64.56k	2.9%
23-01-26	Fri	37.56	0.09	61.2k	0.2%
22-01-26	Thu	37.47	-0.64	105.56k	-1.7%
21-01-26	Wed	38.11	-1.34	130.28k	-3.4%
20-01-26	Tue	39.45	-1.17	65.17k	-2.9%
19-01-26	Mon	40.62	0.81	40.41k	2.0%
16-01-26	Fri	39.81	0.44	41.04k	1.1%
14-01-26	Wed	39.37	-1.16	94.77k	-2.9%
13-01-26	Tue	40.53	-0.03	60.88k	-0.1%
12-01-26	Mon	40.56	-0.67	53.07k	-1.6%
09-01-26	Fri	41.23	-0.51	75.44k	-1.2%
08-01-26	Thu	41.74	-0.71	34.8k	-1.7%
07-01-26	Wed	42.45	-0.24	42.5k	-0.6%
06-01-26	Tue	42.69	1.35	51.24k	3.3%
05-01-26	Mon	41.34	0.17	45.62k	0.4%
02-01-26	Fri	41.17	0.33	51.25k	0.8%
01-01-26	Thu	40.84	-1.66	94.69k	-3.9%
31-12-25	Wed	42.5	-0.26	32.97k	-0.6%
30-12-25	Tue	42.76	-0.76	49.34k	-1.7%
29-12-25	Mon	43.52	-0.19	28.03k	-0.4%
26-12-25	Fri	43.71	0.31	41.28k	0.7%
24-12-25	Wed	43.4	0.53	29.8k	1.2%
23-12-25	Tue	42.87	1.31	37.04k	3.2%
22-12-25	Mon	41.56	-0.59	60.3k	-1.4%
19-12-25	Fri	42.15	-0.43	37.52k	-1.0%
18-12-25	Thu	42.58	-0.17	26.16k	-0.4%
17-12-25	Wed	42.75	-0.15	29.28k	-0.3%
16-12-25	Tue	42.9	0.21	75.65k	0.5%
15-12-25	Mon	42.69	0.08	25.94k	0.2%
12-12-25	Fri	42.61	0.33	25.88k	0.8%
11-12-25	Thu	42.28	-0.01	46.7k	0.0%
10-12-25	Wed	42.29	-1.51	141.49k	-3.4%
09-12-25	Tue	43.8	-0.09	37.44k	-0.2%
08-12-25	Mon	43.89	0.36	92.16k	0.8%
05-12-25	Fri	43.53	-0.25	119.7k	-0.6%
04-12-25	Thu	43.78	-1.35	182.29k	-3.0%
03-12-25	Wed	45.13	-0.33	76.05k	-0.7%
02-12-25	Tue	45.46	-0.43	34.04k	-0.9%
01-12-25	Mon	45.89	-0.55	47.62k	-1.2%
28-11-25	Fri	46.44	0.11	37.17k	0.2%
27-11-25	Thu	46.33	0.59	62.2k	1.3%
26-11-25	Wed	45.74	-0.33	55.52k	-0.7%
25-11-25	Tue	46.07	-0.96	83.02k	-2.0%
24-11-25	Mon	47.03	0.17	117.58k	0.4%
21-11-25	Fri	46.86	-0.33	35.14k	-0.7%
20-11-25	Thu	47.19	0.37	61.5k	0.8%
19-11-25	Wed	46.82	-0.83	95.84k	-1.7%
18-11-25	Tue	47.65	-0.5	57.05k	-1.0%
17-11-25	Mon	48.15	-0.89	115.49k	-1.8%
14-11-25	Fri	49.04	1	75.96k	2.1%
13-11-25	Thu	48.04	-2.58	105.78k	-5.1%
12-11-25	Wed	50.62	1.5	112.54k	3.1%
11-11-25	Tue	49.12	0.18	70.45k	0.4%
10-11-25	Mon	48.94	-1.62	104.79k	-3.2%
07-11-25	Fri	50.56	-1.71	74.27k	-3.3%
06-11-25	Thu	52.27	0.77	246.58k	1.5%
04-11-25	Tue	51.5	1.17	247.57k	2.3%
03-11-25	Mon	50.33	-0.54	222.69k	-1.1%
31-10-25	Fri	50.87	4.59	890.94k	9.9%
30-10-25	Thu	46.28	0.02	22.17k	0.0%
29-10-25	Wed	46.26	0.04	31.78k	0.1%
28-10-25	Tue	46.22	-0.49	50.99k	-1.0%
27-10-25	Mon	46.71	-0.08	39.54k	-0.2%
24-10-25	Fri	46.79	0.6	25.51k	1.3%
23-10-25	Thu	46.19	0.09	48.7k	0.2%
21-10-25	Tue	46.1	-0.18	57.5k	-0.4%
20-10-25	Mon	46.28	-0.25	61.8k	-0.5%
17-10-25	Fri	46.53	-0.12	35.31k	-0.3%
16-10-25	Thu	46.65	-0.48	39.23k	-1.0%
15-10-25	Wed	47.13	-0.41	41.2k	-0.9%
14-10-25	Tue	47.54	0.55	55.34k	1.2%
13-10-25	Mon	46.99	-0.62	62.53k	-1.3%
10-10-25	Fri	47.61	-0.1	48.44k	-0.2%
09-10-25	Thu	47.71	-0.95	66.34k	-2.0%
08-10-25	Wed	48.66	0.24	60.24k	0.5%
07-10-25	Tue	48.42	0.28	78.17k	0.6%
06-10-25	Mon	48.14	0.43	41.15k	0.9%
03-10-25	Fri	47.71	-0.03	45.15k	-0.1%
01-10-25	Wed	47.74	-0.1	70.48k	-0.2%
30-09-25	Tue	47.84	-1.96	108.47k	-3.9%
29-09-25	Mon	49.8	2.84	362.93k	6.0%
26-09-25	Fri	46.96	-1.08	78.01k	-2.2%
25-09-25	Thu	48.04	-1.45	131.77k	-2.9%
24-09-25	Wed	49.49	0.11	75.95k	0.2%
23-09-25	Tue	49.38	-0.02	82.56k	0.0%
22-09-25	Mon	49.4	-0.21	107.19k	-0.4%
19-09-25	Fri	49.61	-0.42	151.55k	-0.8%
18-09-25	Thu	50.03	-0.2	142.6k	-0.4%
17-09-25	Wed	50.23	1.67	218.84k	3.4%
16-09-25	Tue	48.56	1.04	82.29k	2.2%
15-09-25	Mon	47.52	0.03	157.45k	0.1%
12-09-25	Fri	47.49	1.38	341k	3.0%
11-09-25	Thu	46.11	0.07	93k	0.2%
10-09-25	Wed	46.04	-0.13	134.86k	-0.3%
09-09-25	Tue	46.17	0.43	99.87k	0.9%
08-09-25	Mon	45.74	0.4	106.74k	0.9%
05-09-25	Fri	45.34	-0.04	103.42k	-0.1%
04-09-25	Thu	45.38	-0.44	174.16k	-1.0%
03-09-25	Wed	45.82	-0.31	83.77k	-0.7%
02-09-25	Tue	46.13	0.05	77.78k	0.1%
01-09-25	Mon	46.08	0	41.31k	0.0%
29-08-25	Fri	46.08	-0.68	69.17k	-1.5%
28-08-25	Thu	46.76	-0.31	49.63k	-0.7%
26-08-25	Tue	47.07	0.15	73.19k	0.3%
25-08-25	Mon	46.92	0.01	81.38k	0.0%
22-08-25	Fri	46.91	0.15	111.58k	0.3%
21-08-25	Thu	46.76	0.63	75.14k	1.4%
20-08-25	Wed	46.13	0.14	99.85k	0.3%
19-08-25	Tue	45.99	0.15	43.71k	0.3%
18-08-25	Mon	45.84	-0.12	73.47k	-0.3%
14-08-25	Thu	45.96	0.06	63.42k	0.1%
13-08-25	Wed	45.9	-2	198.65k	-4.2%
12-08-25	Tue	47.9	-0.18	52.6k	-0.4%
11-08-25	Mon	48.08	-0.06	54.72k	-0.1%
08-08-25	Fri	48.14	-0.64	95.85k	-1.3%
07-08-25	Thu	48.78	-0.44	52.49k	-0.9%
06-08-25	Wed	49.22	0.28	62.35k	0.6%
05-08-25	Tue	48.94	0.17	57.48k	0.3%
04-08-25	Mon	48.77	0.01	53.9k	0.0%
01-08-25	Fri	48.76	-0.37	66.88k	-0.8%
31-07-25	Thu	49.13	-0.05	60.34k	-0.1%
30-07-25	Wed	49.18	-1.38	144.83k	-2.7%
29-07-25	Tue	49.15	0.03	73.12k	0.1%
28-07-25	Mon	50.53	-0.02	72.35k	0.0%
25-07-25	Fri	50.55	-0.04	111.03k	-0.1%
24-07-25	Thu	50.59	-0.45	111.15k	-0.9%
23-07-25	Wed	51.04	-0.27	144.38k	-0.5%
22-07-25	Tue	51.31	0.09	227.15k	0.2%
21-07-25	Mon	51.22	-0.32	167.58k	-0.6%
18-07-25	Fri	51.54	-0.06	162.66k	-0.1%
17-07-25	Thu	51.6	0.47	492.91k	0.9%
16-07-25	Wed	51.13	-0.04	112.44k	-0.1%
15-07-25	Tue	51.17	-0.86	214.97k	-1.7%
14-07-25	Mon	52.03	1.58	744.72k	3.1%
11-07-25	Fri	50.45	-0.11	131.85k	-0.2%
10-07-25	Thu	50.56	-0.33	54.41k	-0.6%
09-07-25	Wed	50.89	-0.09	68.62k	-0.2%
08-07-25	Tue	50.98	-0.04	86.72k	-0.1%
07-07-25	Mon	51.02	-0.04	70.67k	-0.1%
04-07-25	Fri	51.06	-0.84	81.03k	-1.6%
03-07-25	Thu	51.9	0.15	76.67k	0.3%
02-07-25	Wed	51.75	0.33	188.72k	0.6%
01-07-25	Tue	51.42	0.17	159.03k	0.3%
30-06-25	Mon	51.25	0.3	147.06k	0.6%
27-06-25	Fri	50.95	0.2	133.79k	0.4%
26-06-25	Thu	50.75	0.85	62.58k	1.7%
25-06-25	Wed	49.9	-0.16	60.81k	-0.3%
24-06-25	Tue	50.06	1.08	69k	2.2%
23-06-25	Mon	48.98	-1.31	129.23k	-2.6%
20-06-25	Fri	50.29	-0.34	81.23k	-0.7%
19-06-25	Thu	50.63	0.47	104.69k	0.9%
18-06-25	Wed	50.16	-0.84	192.66k	-1.6%
17-06-25	Tue	51	-0.75	217.23k	-1.4%
16-06-25	Mon	51.75	-1.34	190.73k	-2.5%
13-06-25	Fri	53.09	1.03	375.4k	2.0%
12-06-25	Thu	52.06	0.18	265.17k	0.3%
11-06-25	Wed	51.88	0.99	194.03k	1.9%
10-06-25	Tue	50.89	-0.13	155.53k	-0.3%
09-06-25	Mon	51.02	0.17	98.45k	0.3%