Price Data Selection & Download
Hindustan Adhesives Share Price All Time Records & Statistics (Feb 2008 - May 2026)
3894 daily OHLCV records on BSE from Feb. 2008 to May 2026. Examine HINDADH quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹658.40
April 28, 2022
BSE Exchange
Share Price All Time Low
₹5.23
November 19, 2008
BSE Exchange
Highest Volume Trading Day
83,536
July 07, 2020 • ₹90.55
BSE Exchange
Share Price History Data (Feb 2008 - May 2026)
HINDADH daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹310.95 | ₹315.20 | ₹301.00 | ₹315.15 | 3,033 |
| 2026-05-26 | ₹314.00 | ₹314.00 | ₹308.10 | ₹309.90 | 325 |
| 2026-05-25 | ₹319.50 | ₹319.50 | ₹304.55 | ₹315.00 | 155 |
| 2026-05-22 | ₹312.00 | ₹316.95 | ₹310.00 | ₹311.20 | 116 |
| 2026-05-21 | ₹314.95 | ₹314.95 | ₹304.55 | ₹308.60 | 300 |
| 2026-05-20 | ₹309.05 | ₹316.00 | ₹309.05 | ₹309.25 | 507 |
| 2026-05-19 | ₹307.25 | ₹312.05 | ₹303.15 | ₹305.05 | 852 |
| 2026-05-18 | ₹318.00 | ₹318.00 | ₹300.05 | ₹307.25 | 646 |
| 2026-05-15 | ₹317.90 | ₹317.90 | ₹305.00 | ₹310.10 | 562 |
| 2026-05-14 | ₹315.85 | ₹315.85 | ₹307.05 | ₹310.60 | 320 |
| 2026-05-13 | ₹320.00 | ₹322.90 | ₹305.20 | ₹315.85 | 1,464 |
| 2026-05-12 | ₹323.90 | ₹323.90 | ₹309.05 | ₹315.00 | 764 |
| 2026-05-11 | ₹321.50 | ₹321.60 | ₹315.00 | ₹319.95 | 101 |
| 2026-05-08 | ₹319.00 | ₹323.80 | ₹319.00 | ₹323.80 | 249 |
| 2026-05-07 | ₹315.20 | ₹319.45 | ₹315.20 | ₹319.00 | 711 |
| 2026-05-06 | ₹325.50 | ₹325.50 | ₹315.00 | ₹319.45 | 440 |
| 2026-05-05 | ₹318.45 | ₹324.45 | ₹315.10 | ₹319.00 | 280 |
| 2026-05-04 | ₹316.10 | ₹323.65 | ₹316.10 | ₹318.45 | 463 |
| 2026-04-30 | ₹323.70 | ₹323.70 | ₹313.05 | ₹316.20 | 661 |
| 2026-04-29 | ₹303.00 | ₹323.75 | ₹303.00 | ₹319.20 | 1,788 |
| 2026-04-28 | ₹310.65 | ₹314.80 | ₹308.35 | ₹310.65 | 1,637 |
| 2026-04-27 | ₹301.35 | ₹314.00 | ₹301.35 | ₹313.00 | 1,653 |
| 2026-04-24 | ₹311.00 | ₹311.00 | ₹301.70 | ₹308.00 | 130 |
| 2026-04-23 | ₹295.20 | ₹311.80 | ₹295.20 | ₹307.35 | 913 |
| 2026-04-22 | ₹313.00 | ₹313.00 | ₹308.50 | ₹308.50 | 100 |
| 2026-04-21 | ₹313.95 | ₹313.95 | ₹304.25 | ₹307.50 | 346 |
| 2026-04-20 | ₹314.60 | ₹314.60 | ₹304.60 | ₹310.90 | 444 |
| 2026-04-17 | ₹314.85 | ₹314.85 | ₹303.80 | ₹305.85 | 2,298 |
| 2026-04-16 | ₹312.90 | ₹312.90 | ₹305.05 | ₹309.10 | 2,081 |
| 2026-04-15 | ₹305.00 | ₹308.00 | ₹300.00 | ₹307.05 | 2,459 |
| 2026-04-13 | ₹307.00 | ₹307.00 | ₹292.10 | ₹296.00 | 962 |
| 2026-04-10 | ₹304.95 | ₹304.95 | ₹298.20 | ₹302.90 | 1,079 |
| 2026-04-09 | ₹307.70 | ₹307.70 | ₹299.00 | ₹301.55 | 1,893 |
| 2026-04-08 | ₹305.00 | ₹305.00 | ₹297.50 | ₹300.85 | 708 |
| 2026-04-07 | ₹295.20 | ₹296.95 | ₹292.50 | ₹292.50 | 1,541 |
| 2026-04-06 | ₹285.00 | ₹293.50 | ₹283.00 | ₹292.25 | 201 |
| 2026-04-02 | ₹294.90 | ₹294.90 | ₹282.00 | ₹290.95 | 661 |
| 2026-04-01 | ₹297.00 | ₹297.00 | ₹278.30 | ₹291.45 | 883 |
| 2026-03-30 | ₹267.05 | ₹294.95 | ₹247.60 | ₹279.45 | 4,273 |
| 2026-03-27 | ₹304.00 | ₹304.00 | ₹255.55 | ₹266.75 | 6,058 |
| 2026-03-25 | ₹298.70 | ₹303.90 | ₹295.45 | ₹300.30 | 1,359 |
| 2026-03-24 | ₹289.00 | ₹299.00 | ₹286.50 | ₹295.45 | 4,503 |
| 2026-03-23 | ₹290.05 | ₹297.45 | ₹275.00 | ₹276.70 | 2,098 |
| 2026-03-20 | ₹294.90 | ₹304.95 | ₹286.20 | ₹298.45 | 1,315 |
| 2026-03-19 | ₹304.75 | ₹304.75 | ₹284.00 | ₹285.25 | 2,891 |
| 2026-03-18 | ₹302.95 | ₹306.00 | ₹295.25 | ₹299.90 | 1,267 |
| 2026-03-17 | ₹290.00 | ₹299.00 | ₹280.00 | ₹295.00 | 1,981 |
| 2026-03-16 | ₹293.90 | ₹293.90 | ₹283.00 | ₹283.00 | 357 |
| 2026-03-13 | ₹302.85 | ₹302.85 | ₹280.00 | ₹289.90 | 219 |
| 2026-03-12 | ₹303.25 | ₹308.70 | ₹280.00 | ₹284.30 | 3,187 |
| 2026-03-11 | ₹305.90 | ₹305.95 | ₹295.25 | ₹303.30 | 2,144 |
| 2026-03-10 | ₹306.85 | ₹306.85 | ₹293.60 | ₹296.90 | 1,873 |
| 2026-03-09 | ₹291.50 | ₹304.15 | ₹290.00 | ₹293.60 | 1,364 |
| 2026-03-06 | ₹296.20 | ₹299.90 | ₹291.35 | ₹292.00 | 203 |
| 2026-03-05 | ₹290.00 | ₹296.65 | ₹287.10 | ₹292.40 | 1,282 |
| 2026-03-04 | ₹293.90 | ₹298.90 | ₹277.00 | ₹286.65 | 6,069 |
| 2026-03-02 | ₹280.30 | ₹302.95 | ₹280.30 | ₹295.40 | 1,045 |
| 2026-02-27 | ₹309.00 | ₹309.85 | ₹295.00 | ₹298.90 | 1,348 |
| 2026-02-26 | ₹306.90 | ₹306.90 | ₹299.95 | ₹304.70 | 933 |
| 2026-02-25 | ₹307.90 | ₹308.95 | ₹303.80 | ₹304.85 | 2,999 |
| 2026-02-24 | ₹312.95 | ₹312.95 | ₹280.00 | ₹295.50 | 1,537 |
| 2026-02-23 | ₹304.95 | ₹310.80 | ₹296.00 | ₹301.15 | 566 |
| 2026-02-20 | ₹303.05 | ₹309.70 | ₹298.00 | ₹304.70 | 1,057 |
| 2026-02-19 | ₹311.95 | ₹312.00 | ₹293.00 | ₹302.70 | 1,201 |
| 2026-02-18 | ₹308.45 | ₹312.90 | ₹298.00 | ₹311.70 | 848 |
| 2026-02-17 | ₹304.50 | ₹313.90 | ₹304.50 | ₹309.95 | 295 |
| 2026-02-16 | ₹310.90 | ₹314.30 | ₹301.00 | ₹303.10 | 1,012 |
| 2026-02-13 | ₹302.00 | ₹309.85 | ₹295.45 | ₹297.90 | 1,114 |
| 2026-02-12 | ₹318.00 | ₹318.00 | ₹297.40 | ₹302.05 | 1,754 |
| 2026-02-11 | ₹310.55 | ₹314.95 | ₹309.45 | ₹312.60 | 793 |
| 2026-02-10 | ₹315.05 | ₹317.00 | ₹307.15 | ₹311.05 | 2,602 |
| 2026-02-09 | ₹305.25 | ₹313.65 | ₹300.05 | ₹308.20 | 690 |
| 2026-02-06 | ₹304.00 | ₹304.00 | ₹295.00 | ₹303.75 | 216 |
| 2026-02-05 | ₹302.70 | ₹305.00 | ₹298.05 | ₹301.20 | 353 |
| 2026-02-04 | ₹293.15 | ₹304.90 | ₹290.00 | ₹302.70 | 2,742 |
| 2026-02-03 | ₹314.90 | ₹314.90 | ₹300.00 | ₹309.95 | 2,199 |
| 2026-02-02 | ₹304.00 | ₹306.00 | ₹293.00 | ₹297.50 | 351 |
| 2026-02-01 | ₹286.60 | ₹318.75 | ₹278.05 | ₹300.30 | 3,402 |
| 2026-01-30 | ₹300.00 | ₹306.85 | ₹287.30 | ₹291.85 | 713 |
| 2026-01-29 | ₹296.00 | ₹312.00 | ₹290.10 | ₹295.65 | 1,204 |
| 2026-01-28 | ₹297.15 | ₹299.80 | ₹287.00 | ₹295.55 | 701 |
| 2026-01-27 | ₹295.10 | ₹299.75 | ₹290.55 | ₹297.15 | 308 |
| 2026-01-23 | ₹318.95 | ₹318.95 | ₹290.05 | ₹295.35 | 307 |
| 2026-01-22 | ₹312.90 | ₹312.90 | ₹292.70 | ₹303.90 | 368 |
| 2026-01-21 | ₹323.90 | ₹323.90 | ₹295.00 | ₹297.00 | 968 |
| 2026-01-20 | ₹300.50 | ₹304.95 | ₹286.10 | ₹292.20 | 883 |
| 2026-01-19 | ₹305.00 | ₹314.90 | ₹300.00 | ₹300.50 | 641 |
| 2026-01-16 | ₹301.05 | ₹317.00 | ₹301.05 | ₹308.90 | 636 |
| 2026-01-14 | ₹307.55 | ₹317.75 | ₹285.60 | ₹306.05 | 1,528 |
| 2026-01-13 | ₹322.65 | ₹322.65 | ₹309.15 | ₹315.80 | 127 |
| 2026-01-12 | ₹310.00 | ₹319.85 | ₹300.00 | ₹317.00 | 644 |
| 2026-01-09 | ₹312.00 | ₹316.50 | ₹309.80 | ₹310.00 | 719 |
| 2026-01-08 | ₹322.70 | ₹322.70 | ₹311.00 | ₹312.00 | 221 |
| 2026-01-07 | ₹325.80 | ₹325.80 | ₹312.75 | ₹315.30 | 387 |
| 2026-01-06 | ₹327.85 | ₹327.85 | ₹321.00 | ₹321.00 | 671 |
| 2026-01-05 | ₹323.00 | ₹327.65 | ₹314.25 | ₹323.00 | 658 |
| 2026-01-02 | ₹327.95 | ₹328.00 | ₹322.00 | ₹327.70 | 180 |
| 2026-01-01 | ₹323.95 | ₹326.00 | ₹320.25 | ₹325.90 | 437 |
Hindustan Adhesives Share Price Performance Analysis (Feb 2008 - May 2026)
HINDADH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-3.30%
₹325.90 → ₹315.15
Year to Date
Price Volatility
3.66%
Low Volatility
Year to Date
Average Daily Volume
1,199
Year to Date Average
BSE Exchange
Hindustan Adhesives Share Price History – Frequently Asked Questions
Common questions about HINDADH historical data and records. Explore HINDADH fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Hindustan Adhesives (HINDADH)?
The all-time high share price of Hindustan Adhesives was ₹658.4 recorded on April 28, 2022 on the BSE exchange.
What is the all-time low share price of Hindustan Adhesives (HINDADH)?
The all-time low share price of Hindustan Adhesives was ₹5.23 recorded on November 19, 2008 on the BSE exchange.
How can I download HINDADH historical share price data?
You can download Hindustan Adhesives historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HINDADH shares?
The highest trading volume day for Hindustan Adhesives was 83,536 shares traded on July 07, 2020 on the BSE exchange, with share price at ₹90.55.