Want to see IN:HPAL full AI Analyst Report?
HP Adhesives Ltd. (HPAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 33.00 | 33.00 | 29.01 | 30.27 | 30.27 | -8.27% | 2,235 | 0.29 |
| Oct 29, 2026 | 31.55 | 33.50 | 31.55 | 33.00 | 33.00 | -1.26% | 1,722 | 0.22 |
| Oct 28, 2026 | 31.74 | 33.42 | 31.74 | 33.42 | 33.42 | +5.29% | 1,000 | 0.13 |
| Oct 27, 2026 | 35.00 | 35.00 | 30.50 | 31.74 | 31.74 | +6.76% | 1,509 | 0.19 |
| Oct 26, 2026 | 30.01 | 30.57 | 29.21 | 29.73 | 29.73 | -1.52% | 8,556 | 1.09 |
| Oct 23, 2026 | 32.10 | 32.10 | 29.90 | 30.19 | 30.19 | -5.95% | 5,248 | 0.67 |
| Oct 22, 2026 | 32.44 | 32.75 | 31.47 | 32.10 | 32.10 | -1.05% | 4,184 | 0.54 |
| Oct 21, 2026 | 34.48 | 34.51 | 32.41 | 32.44 | 32.44 | -4.02% | 5,447 | 0.70 |
| Oct 20, 2026 | 33.80 | 34.09 | 32.63 | 33.80 | 33.80 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 33.85 | 34.09 | 32.63 | 33.80 | 33.80 | -1.52% | 2,405 | 0.31 |
| Oct 16, 2026 | 33.90 | 34.90 | 33.78 | 34.32 | 34.32 | +1.39% | 2,905 | 0.36 |
| Oct 15, 2026 | 34.03 | 34.59 | 33.30 | 33.85 | 33.85 | -0.03% | 972 | 0.12 |
| Oct 14, 2026 | 34.07 | 34.32 | 33.81 | 33.86 | 33.86 | -1.11% | 788 | 0.09 |
| Oct 13, 2026 | 33.74 | 34.48 | 33.45 | 34.24 | 34.24 | +2.33% | 1,193 | 0.14 |
| Oct 12, 2026 | 33.20 | 34.48 | 33.20 | 33.46 | 33.46 | -1.59% | 5,035 | 0.59 |
| Oct 09, 2026 | 33.11 | 34.56 | 33.11 | 34.00 | 34.00 | +0.92% | 3,682 | 0.44 |
| Oct 08, 2026 | 34.48 | 35.17 | 33.00 | 33.69 | 33.69 | -3.11% | 15,067 | 1.80 |
| Oct 07, 2026 | 34.50 | 34.80 | 33.70 | 34.77 | 34.77 | +0.64% | 21,101 | 2.62 |
| Oct 06, 2026 | 33.52 | 34.92 | 33.23 | 34.55 | 34.55 | +2.10% | 1,377 | 0.17 |
| Oct 05, 2026 | 30.10 | 34.56 | 30.10 | 33.84 | 33.84 | -0.27% | 8,768 | 1.09 |
| Oct 02, 2026 | 33.93 | 34.00 | 33.00 | 33.93 | 33.93 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 34.00 | 34.00 | 33.00 | 33.93 | 33.93 | +0.38% | 883 | 0.11 |
| Sep 30, 2026 | 34.55 | 35.20 | 33.72 | 33.80 | 33.80 | -1.80% | 1,346 | 0.16 |
| Sep 29, 2026 | 36.49 | 36.49 | 34.11 | 34.42 | 34.42 | -0.52% | 709 | 0.08 |
| Sep 28, 2026 | 36.50 | 36.50 | 34.51 | 34.60 | 34.60 | -0.69% | 1,512 | 0.18 |
| Sep 25, 2026 | 35.50 | 35.59 | 34.66 | 34.84 | 34.84 | -1.44% | 3,450 | 0.41 |
| Sep 24, 2026 | 35.71 | 36.18 | 35.15 | 35.35 | 35.35 | -1.04% | 1,738 | 0.21 |
| Sep 23, 2026 | 35.00 | 36.70 | 34.99 | 35.72 | 35.72 | -0.78% | 3,008 | 0.36 |
| Sep 22, 2026 | 37.00 | 37.00 | 35.27 | 36.00 | 36.00 | +0.14% | 2,241 | 0.27 |
| Sep 21, 2026 | 34.55 | 36.25 | 34.55 | 35.95 | 35.95 | +3.22% | 5,065 | 0.60 |
| Sep 18, 2026 | 34.60 | 35.59 | 34.60 | 34.83 | 34.83 | -0.74% | 1,220 | 0.14 |
| Sep 17, 2026 | 36.35 | 36.35 | 34.51 | 35.09 | 35.09 | -1.02% | 1,181 | 0.14 |
| Sep 16, 2026 | 36.34 | 36.34 | 34.22 | 35.45 | 35.45 | -0.03% | 3,120 | 0.36 |
| Sep 15, 2026 | 39.05 | 39.05 | 35.11 | 35.46 | 35.46 | -4.78% | 7,394 | 0.86 |
| Sep 14, 2026 | 37.64 | 39.98 | 37.31 | 37.64 | 37.24 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 37.99 | 39.98 | 37.31 | 37.64 | 37.24 | +2.90% | 40,398 | 4.99 |
| Sep 10, 2026 | 36.49 | 36.60 | 34.99 | 36.58 | 36.19 | +4.34% | 4,926 | 0.61 |
| Sep 09, 2026 | 35.90 | 36.00 | 35.00 | 35.06 | 34.69 | -0.71% | 1,787 | 0.22 |
| Sep 08, 2026 | 34.88 | 36.38 | 34.88 | 35.31 | 34.93 | -1.34% | 6,686 | 0.82 |
| Sep 07, 2026 | 35.00 | 36.00 | 34.89 | 35.79 | 35.41 | +0.25% | 7,562 | 0.92 |
| Sep 04, 2026 | 36.95 | 36.95 | 35.40 | 35.70 | 35.32 | +0.82% | 6,592 | 0.80 |
| Sep 03, 2026 | 35.30 | 36.00 | 34.81 | 35.41 | 35.03 | +0.51% | 2,757 | 0.33 |
| Sep 02, 2026 | 35.12 | 35.43 | 34.67 | 35.23 | 34.86 | +1.20% | 1,467 | 0.17 |
| Sep 01, 2026 | 35.30 | 35.30 | 34.40 | 34.81 | 34.44 | -1.86% | 3,821 | 0.45 |
| Aug 31, 2026 | 34.60 | 35.47 | 34.09 | 35.47 | 35.09 | +1.90% | 3,137 | 0.37 |
| Aug 28, 2026 | 34.52 | 35.69 | 34.52 | 34.81 | 34.44 | -0.11% | 3,862 | 0.45 |
| Aug 27, 2026 | 34.50 | 35.94 | 34.05 | 34.85 | 34.48 | +0.29% | 2,043 | 0.24 |
| Aug 26, 2026 | 34.84 | 36.00 | 34.22 | 34.75 | 34.38 | -1.11% | 8,958 | 1.05 |
| Aug 25, 2026 | 34.00 | 35.20 | 34.00 | 35.14 | 34.77 | +1.03% | 4,687 | 0.55 |
| Aug 24, 2026 | 34.00 | 35.57 | 34.00 | 34.78 | 34.41 | -0.20% | 2,467 | 0.29 |