Hp Adhesives Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Hp Adhesives Limited		MCap (aprox) 338 Crores	Symbol : HPAL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.6%	-0.5%	-14.2%	-20.1%	-20.4%	-23.9%
***  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
27-02-26	Fri	36.67	0.12	44.76k	0.3%
26-02-26	Thu	36.55	-0.36	47.44k	-1.0%	Data Update : 8 PM
25-02-26	Wed	36.91	-0.14	41.16k	-0.4%	27-02-26 : 36.67
24-02-26	Tue	37.05	-0.29	33.37k	-0.8%
23-02-26	Mon	37.34	-0.06	67.71k	-0.2%	Compared to  :  19-02-26 37.63
20-02-26	Fri	37.4	-0.23	41.84k	-0.6%
19-02-26	Thu	37.63	-0.48	51.12k	-1.3%	7 Days %
18-02-26	Wed	38.11	0.29	46.1k	0.8%	-2.6%
17-02-26	Tue	37.82	-0.3	55.67k	-0.8%
16-02-26	Mon	38.12	-0.28	45.11k	-0.7%	Compared to  :  27-01-26 36.86
13-02-26	Fri	38.4	-2.66	164.85k	-6.5%
12-02-26	Thu	41.06	0.04	60.43k	0.1%	1 Month %
11-02-26	Wed	41.02	-0.52	42.38k	-1.3%	-0.5%
10-02-26	Tue	41.54	0.14	65.45k	0.3%	.
09-02-26	Mon	41.4	0.5	86.67k	1.2%	Compared to  :  26-12-25 42.76
06-02-26	Fri	40.9	0.85	55.4k	2.1%
05-02-26	Thu	40.05	1.1	92.14k	2.8%	2 Months %
04-02-26	Wed	38.95	0.43	62.45k	1.1%	-14.2%
03-02-26	Tue	38.52	0.93	92.24k	2.5%
02-02-26	Mon	37.59	-1.19	46.73k	-3.1%	Compared to  :  27-11-25 45.89
01-02-26	Sun	38.78	0.11	44.26k	0.3%
30-01-26	Fri	38.67	0.53	39.02k	1.4%	3 Months %
29-01-26	Thu	38.14	-0.43	69.13k	-1.1%	-20.1%
28-01-26	Wed	38.57	1.71	49.79k	4.6%
27-01-26	Tue	36.86	-0.65	60.82k	-1.7%	Compared to  :  26-08-25 46.08
23-01-26	Fri	37.51	-1.13	32.51k	-2.9%
22-01-26	Thu	38.64	1.08	64.56k	2.9%	6 Months %
21-01-26	Wed	37.56	0.09	61.2k	0.2%	-20.4%
20-01-26	Tue	37.47	-0.64	105.56k	-1.7%
19-01-26	Mon	38.11	-1.34	130.28k	-3.4%	Compared to  :  27-02-25 48.2
16-01-26	Fri	39.45	-1.17	65.17k	-2.9%
14-01-26	Wed	40.62	0.81	40.41k	2.0%	1 year %
13-01-26	Tue	39.81	0.44	41.04k	1.1%	-23.9%
12-01-26	Mon	39.37	-1.16	94.77k	-2.9%
09-01-26	Fri	40.53	-0.03	60.88k	-0.1%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	40.56	-0.67	53.07k	-1.6%
07-01-26	Wed	41.23	-0.51	75.44k	-1.2%
06-01-26	Tue	41.74	-0.71	34.8k	-1.7%
05-01-26	Mon	42.45	-0.24	42.5k	-0.6%
02-01-26	Fri	42.69	1.35	51.24k	3.3%
01-01-26	Thu	41.34	0.17	45.62k	0.4%
31-12-25	Wed	41.17	0.33	51.25k	0.8%
30-12-25	Tue	40.84	-1.66	94.69k	-3.9%
29-12-25	Mon	42.5	-0.26	32.97k	-0.6%
26-12-25	Fri	42.76	-0.76	49.34k	-1.7%
24-12-25	Wed	43.52	-0.19	28.03k	-0.4%
23-12-25	Tue	43.71	0.31	41.28k	0.7%
22-12-25	Mon	43.4	0.53	29.8k	1.2%
19-12-25	Fri	42.87	1.31	37.04k	3.2%
18-12-25	Thu	41.56	-0.59	60.3k	-1.4%
17-12-25	Wed	42.15	-0.43	37.52k	-1.0%
16-12-25	Tue	42.58	-0.17	26.16k	-0.4%
15-12-25	Mon	42.75	-0.15	29.28k	-0.3%
12-12-25	Fri	42.9	0.21	75.65k	0.5%
11-12-25	Thu	42.69	0.08	25.94k	0.2%
10-12-25	Wed	42.61	0.33	25.88k	0.8%
09-12-25	Tue	42.28	-0.01	46.7k	0.0%
08-12-25	Mon	42.29	-1.51	141.49k	-3.4%
05-12-25	Fri	43.8	-0.09	37.44k	-0.2%
04-12-25	Thu	43.89	0.36	92.16k	0.8%
03-12-25	Wed	43.53	-0.25	119.7k	-0.6%
02-12-25	Tue	43.78	-1.35	182.29k	-3.0%
01-12-25	Mon	45.13	-0.33	76.05k	-0.7%
28-11-25	Fri	45.46	-0.43	34.04k	-0.9%
27-11-25	Thu	45.89	-0.55	47.62k	-1.2%
26-11-25	Wed	46.44	0.11	37.17k	0.2%
25-11-25	Tue	46.33	0.59	62.2k	1.3%
24-11-25	Mon	45.74	-0.33	55.52k	-0.7%
21-11-25	Fri	46.07	-0.96	83.02k	-2.0%
20-11-25	Thu	47.03	0.17	117.58k	0.4%
19-11-25	Wed	46.86	-0.33	35.14k	-0.7%
18-11-25	Tue	47.19	0.37	61.5k	0.8%
17-11-25	Mon	46.82	-0.83	95.84k	-1.7%
14-11-25	Fri	47.65	-0.5	57.05k	-1.0%
13-11-25	Thu	48.15	-0.89	115.49k	-1.8%
12-11-25	Wed	49.04	1	75.96k	2.1%
11-11-25	Tue	48.04	-2.58	105.78k	-5.1%
10-11-25	Mon	50.62	1.5	112.54k	3.1%
07-11-25	Fri	49.12	0.18	70.45k	0.4%
06-11-25	Thu	48.94	-1.62	104.79k	-3.2%
04-11-25	Tue	52.27	0.77	246.58k	1.5%
03-11-25	Mon	50.56	-1.71	74.27k	-3.3%
31-10-25	Fri	51.5	1.17	247.57k	2.3%
30-10-25	Thu	50.33	-0.54	222.69k	-1.1%
29-10-25	Wed	50.87	4.59	890.94k	9.9%
28-10-25	Tue	46.28	0.02	22.17k	0.0%
27-10-25	Mon	46.26	0.04	31.78k	0.1%
24-10-25	Fri	46.22	-0.49	50.99k	-1.0%
23-10-25	Thu	46.71	-0.08	39.54k	-0.2%
21-10-25	Tue	46.79	0.6	25.51k	1.3%
20-10-25	Mon	46.19	0.09	48.7k	0.2%
17-10-25	Fri	46.28	-0.25	61.8k	-0.5%
16-10-25	Thu	46.1	-0.18	57.5k	-0.4%
15-10-25	Wed	46.53	-0.12	35.31k	-0.3%
14-10-25	Tue	46.65	-0.48	39.23k	-1.0%
13-10-25	Mon	47.13	-0.41	41.2k	-0.9%
10-10-25	Fri	47.54	0.55	55.34k	1.2%
09-10-25	Thu	46.99	-0.62	62.53k	-1.3%
08-10-25	Wed	47.61	-0.1	48.44k	-0.2%
07-10-25	Tue	47.71	-0.95	66.34k	-2.0%
06-10-25	Mon	48.66	0.24	60.24k	0.5%
03-10-25	Fri	48.42	0.28	78.17k	0.6%
01-10-25	Wed	48.14	0.43	41.15k	0.9%
30-09-25	Tue	47.71	-0.03	45.15k	-0.1%
29-09-25	Mon	47.74	-0.1	70.48k	-0.2%
26-09-25	Fri	47.84	-1.96	108.47k	-3.9%
25-09-25	Thu	49.8	2.84	362.93k	6.0%
24-09-25	Wed	46.96	-1.08	78.01k	-2.2%
23-09-25	Tue	48.04	-1.45	131.77k	-2.9%
22-09-25	Mon	49.38	-0.02	82.56k	0.0%
19-09-25	Fri	49.49	0.11	75.95k	0.2%
18-09-25	Thu	49.4	-0.21	107.19k	-0.4%
17-09-25	Wed	49.61	-0.42	151.55k	-0.8%
16-09-25	Tue	50.03	-0.2	142.6k	-0.4%
15-09-25	Mon	50.23	1.67	218.84k	3.4%
12-09-25	Fri	48.56	1.04	82.29k	2.2%
11-09-25	Thu	47.52	0.03	157.45k	0.1%
10-09-25	Wed	47.49	1.38	341k	3.0%
09-09-25	Tue	46.11	0.07	93k	0.2%
08-09-25	Mon	46.04	-0.13	134.86k	-0.3%
05-09-25	Fri	46.17	0.43	99.87k	0.9%
04-09-25	Thu	45.34	-0.04	103.42k	-0.1%
03-09-25	Wed	45.74	0.4	106.74k	0.9%
02-09-25	Tue	45.38	-0.44	174.16k	-1.0%
01-09-25	Mon	45.82	-0.31	83.77k	-0.7%
29-08-25	Fri	46.13	0.05	77.78k	0.1%
28-08-25	Thu	46.08	0	41.31k	0.0%
26-08-25	Tue	46.08	-0.68	69.17k	-1.5%
25-08-25	Mon	46.76	-0.31	49.63k	-0.7%
22-08-25	Fri	47.07	0.15	73.19k	0.3%
21-08-25	Thu	46.92	0.01	81.38k	0.0%
20-08-25	Wed	46.91	0.15	111.58k	0.3%
19-08-25	Tue	46.76	0.63	75.14k	1.4%
18-08-25	Mon	46.13	0.14	99.85k	0.3%
14-08-25	Thu	45.99	0.15	43.71k	0.3%
13-08-25	Wed	45.84	-0.12	73.47k	-0.3%
12-08-25	Tue	45.96	0.06	63.42k	0.1%
11-08-25	Mon	45.9	-2	198.65k	-4.2%
08-08-25	Fri	47.9	-0.18	52.6k	-0.4%
07-08-25	Thu	48.08	-0.06	54.72k	-0.1%
06-08-25	Wed	48.14	-0.64	95.85k	-1.3%
05-08-25	Tue	48.78	-0.44	52.49k	-0.9%
04-08-25	Mon	49.22	0.28	62.35k	0.6%
01-08-25	Fri	48.94	0.17	57.48k	0.3%
31-07-25	Thu	48.76	-0.37	66.88k	-0.8%
30-07-25	Wed	48.77	0.01	53.9k	0.0%
29-07-25	Tue	49.13	-0.05	60.34k	-0.1%
28-07-25	Mon	49.18	0.03	73.12k	0.1%
25-07-25	Fri	49.15	-1.38	144.83k	-2.7%
24-07-25	Thu	50.53	-0.02	72.35k	0.0%
23-07-25	Wed	50.55	-0.04	111.03k	-0.1%
22-07-25	Tue	50.59	-0.45	111.15k	-0.9%
21-07-25	Mon	51.04	-0.27	144.38k	-0.5%
18-07-25	Fri	51.31	0.09	227.15k	0.2%
17-07-25	Thu	51.22	-0.32	167.58k	-0.6%
16-07-25	Wed	51.54	-0.06	162.66k	-0.1%
15-07-25	Tue	51.6	0.47	492.91k	0.9%
14-07-25	Mon	51.13	-0.04	112.44k	-0.1%
11-07-25	Fri	51.17	-0.86	214.97k	-1.7%
10-07-25	Thu	52.03	1.58	744.72k	3.1%
09-07-25	Wed	50.45	-0.11	131.85k	-0.2%
08-07-25	Tue	50.56	-0.33	54.41k	-0.6%
07-07-25	Mon	50.89	-0.09	68.62k	-0.2%
04-07-25	Fri	50.98	-0.04	86.72k	-0.1%
03-07-25	Thu	51.02	-0.04	70.67k	-0.1%
02-07-25	Wed	51.06	-0.84	81.03k	-1.6%
01-07-25	Tue	51.9	0.15	76.67k	0.3%
30-06-25	Mon	51.75	0.33	188.72k	0.6%
27-06-25	Fri	51.42	0.17	159.03k	0.3%
26-06-25	Thu	51.25	0.3	147.06k	0.6%
25-06-25	Wed	50.95	0.2	133.79k	0.4%
24-06-25	Tue	50.75	0.85	62.58k	1.7%
23-06-25	Mon	49.9	-0.16	60.81k	-0.3%
20-06-25	Fri	50.06	1.08	69k	2.2%
19-06-25	Thu	48.98	-1.31	129.23k	-2.6%
18-06-25	Wed	50.29	-0.34	81.23k	-0.7%
17-06-25	Tue	50.63	0.47	104.69k	0.9%
16-06-25	Mon	50.16	-0.84	192.66k	-1.6%
13-06-25	Fri	51	-0.75	217.23k	-1.4%
12-06-25	Thu	51.75	-1.34	190.73k	-2.5%
11-06-25	Wed	53.09	1.03	375.4k	2.0%
10-06-25	Tue	52.06	0.18	265.17k	0.3%
09-06-25	Mon	51.88	0.99	194.03k	1.9%
06-06-25	Fri	51.02	0.17	98.45k	0.3%
05-06-25	Thu	50.89	-0.13	155.53k	-0.3%
04-06-25	Wed	50.85	-0.24	106.38k	-0.5%
03-06-25	Tue	51.09	-0.79	78.84k	-1.5%
02-06-25	Mon	51.88	0.61	101k	1.2%
30-05-25	Fri	51.27	-0.04	147.9k	-0.1%
29-05-25	Thu	51.31	-0.32	112.56k	-0.6%
28-05-25	Wed	51.63	-0.22	209.92k	-0.4%
27-05-25	Tue	51.94	-0.37	110.53k	-0.7%
26-05-25	Mon	51.85	-0.09	88.23k	-0.2%
23-05-25	Fri	52.31	1.56	190.8k	3.1%
22-05-25	Thu	50.75	-0.34	134.4k	-0.7%
21-05-25	Wed	51.09	-0.71	145.14k	-1.4%
20-05-25	Tue	51.8	-0.72	158.14k	-1.4%
19-05-25	Mon	52.52	-0.06	252.12k	-0.1%
16-05-25	Fri	52.58	1.18	237.11k	2.3%
15-05-25	Thu	51.4	-0.96	236.41k	-1.8%
14-05-25	Wed	53.33	0.39	104.05k	0.7%
13-05-25	Tue	52.36	-0.97	200.47k	-1.8%
12-05-25	Mon	52.94	3.29	122.12k	6.6%
09-05-25	Fri	49.65	-0.32	48.68k	-0.6%
08-05-25	Thu	51.37	-1.72	113.77k	-3.3%
07-05-25	Wed	51.69	0.43	88.3k	0.8%
06-05-25	Tue	51.26	-1.21	66.76k	-2.3%
05-05-25	Mon	52.47	0.32	73.19k	0.6%
02-05-25	Fri	52.15	-0.38	50.7k	-0.7%
30-04-25	Wed	52.53	-0.75	50.12k	-1.4%
29-04-25	Tue	53.28	0.54	60.14k	1.0%
28-04-25	Mon	52.74	-0.58	87.76k	-1.1%
25-04-25	Fri	53.32	-2.55	157.61k	-4.6%
24-04-25	Thu	55.87	-0.32	62.78k	-0.6%
23-04-25	Wed	56.28	0.26	156.03k	0.5%
22-04-25	Tue	56.19	-0.09	84.9k	-0.2%
21-04-25	Mon	56.02	-0.29	185.22k	-0.5%
17-04-25	Thu	56.31	1.84	225.39k	3.4%
16-04-25	Wed	54.47	-0.1	170.49k	-0.2%
15-04-25	Tue	54.57	2.14	139k	4.1%
11-04-25	Fri	52.43	1.73	86.61k	3.4%
09-04-25	Wed	50.7	-0.22	38.59k	-0.4%
08-04-25	Tue	50.92	0.36	121.42k	0.7%
07-04-25	Mon	50.56	-2.02	233.26k	-3.8%
04-04-25	Fri	52.58	-1.65	132.51k	-3.0%
03-04-25	Thu	54.23	1.84	156.99k	3.5%
02-04-25	Wed	52.39	1.14	208.82k	2.2%
01-04-25	Tue	51.25	3.2	347.63k	6.7%
28-03-25	Fri	48.05	-0.34	286.04k	-0.7%
27-03-25	Thu	48.39	-1.48	300.21k	-3.0%
26-03-25	Wed	49.87	-1.45	225.37k	-2.8%
25-03-25	Tue	51.32	-1.45	239.7k	-2.7%
24-03-25	Mon	52.77	-0.08	291.19k	-0.2%
21-03-25	Fri	52.85	1.27	291.58k	2.5%
20-03-25	Thu	51.58	-0.49	283.72k	-0.9%
19-03-25	Wed	52.07	1.71	501.4k	3.4%
18-03-25	Tue	50.36	5.28	3.13m	11.7%
17-03-25	Mon	45.08	-0.24	197.55k	-0.5%
13-03-25	Thu	46.74	-0.31	190.6k	-0.7%
12-03-25	Wed	45.32	-1.42	191.12k	-3.0%
11-03-25	Tue	47.05	-0.31	250.28k	-0.7%
10-03-25	Mon	47.36	-4	223.33k	-7.8%
07-03-25	Fri	51.36	0.61	111.92k	1.2%
06-03-25	Thu	50.75	1.78	134.61k	3.6%
05-03-25	Wed	48.97	3.51	162.9k	7.7%
04-03-25	Tue	45.46	0.69	204.71k	1.5%
03-03-25	Mon	44.77	-1.94	331.33k	-4.2%
28-02-25	Fri	46.71	-1.49	297.21k	-3.1%
27-02-25	Thu	48.2	-3.09	217.34k	-6.0%
25-02-25	Tue	51.29	-0.59	99.63k	-1.1%