Price Data Selection & Download
Hindustan Adhesives Share Price All Time Records & Statistics (Aug 2026 - Sep 2026)
24 daily OHLCV records on NSE from Aug. 2026 to Sept. 2026. Review Hindustan Adhesives P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Aug 2026 - Sep 2026)
HINDADH daily open, high, low, close and volume (OHLCV) on NSE — 24 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹376.00 | ₹379.70 | ₹372.00 | ₹374.90 | 2,455 |
| 2026-09-17 | ₹384.95 | ₹384.95 | ₹370.45 | ₹376.80 | 1,555 |
| 2026-09-16 | ₹384.00 | ₹384.00 | ₹364.00 | ₹378.45 | 3,121 |
| 2026-09-15 | ₹369.10 | ₹376.00 | ₹354.10 | ₹371.95 | 5,611 |
| 2026-09-11 | ₹365.30 | ₹370.90 | ₹345.25 | ₹369.10 | 3,185 |
| 2026-09-10 | ₹365.00 | ₹372.75 | ₹362.00 | ₹365.30 | 1,601 |
| 2026-09-09 | ₹363.70 | ₹374.45 | ₹357.00 | ₹367.20 | 1,390 |
| 2026-09-08 | ₹357.75 | ₹372.65 | ₹357.75 | ₹363.70 | 744 |
| 2026-09-07 | ₹377.90 | ₹377.90 | ₹353.05 | ₹361.25 | 1,441 |
| 2026-09-04 | ₹383.75 | ₹383.75 | ₹363.25 | ₹370.90 | 517 |
| 2026-09-03 | ₹365.00 | ₹374.00 | ₹359.50 | ₹370.85 | 2,354 |
| 2026-09-02 | ₹348.90 | ₹365.00 | ₹347.90 | ₹359.50 | 2,619 |
| 2026-09-01 | ₹348.05 | ₹357.45 | ₹345.00 | ₹346.10 | 2,683 |
| 2026-08-31 | ₹348.45 | ₹353.80 | ₹347.00 | ₹347.80 | 1,233 |
| 2026-08-28 | ₹352.70 | ₹355.40 | ₹344.00 | ₹349.05 | 1,895 |
| 2026-08-27 | ₹359.00 | ₹359.00 | ₹349.05 | ₹350.40 | 2,720 |
| 2026-08-26 | ₹354.25 | ₹365.45 | ₹350.05 | ₹353.90 | 3,516 |
| 2026-08-25 | ₹360.30 | ₹360.30 | ₹349.55 | ₹352.60 | 4,266 |
| 2026-08-24 | ₹354.50 | ₹360.95 | ₹353.70 | ₹356.05 | 4,674 |
| 2026-08-21 | ₹350.15 | ₹360.70 | ₹350.15 | ₹354.45 | 5,244 |
| 2026-08-20 | ₹372.65 | ₹373.95 | ₹342.00 | ₹351.00 | 20,039 |
| 2026-08-19 | ₹389.40 | ₹394.00 | ₹366.55 | ₹369.95 | 30,491 |
| 2026-08-18 | ₹372.90 | ₹402.65 | ₹361.00 | ₹385.45 | 246,790 |
| 2026-08-17 | ₹335.55 | ₹335.55 | ₹335.55 | ₹335.55 | 6,463 |
Hindustan Adhesives Share Price Performance Analysis (Aug 2026 - Sep 2026)
HINDADH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Hindustan Adhesives Share Price History – Frequently Asked Questions
Common questions about HINDADH historical data and records. Analyse HINDADH institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Hindustan Adhesives (HINDADH)?
The all-time high share price of Hindustan Adhesives was ₹402.65 recorded on August 18, 2026 on the NSE exchange.
What is the all-time low share price of Hindustan Adhesives (HINDADH)?
The all-time low share price of Hindustan Adhesives was ₹335.55 recorded on August 17, 2026 on the NSE 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 246,790 shares traded on August 18, 2026 on the NSE exchange, with share price at ₹385.45.